Regency Centers Corporati... (REGCO)

AI Score

Unlock

22.21

0.11 (0.51%)

At close: Apr 15, 2025, 3:57 PM

22.22

0.02%

After-hours: Apr 15, 2025, 04:00 PM EDT

Regency Centers Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	22.10	22.10	22.58	22.58	22.10	22.10	22.22	22.22	-1.11%	7,504
Apr 14, 2025	22.22	21.85	22.75	22.38	22.22	21.85	22.47	22.10	1.13%	13,744
Apr 11, 2025	21.65	21.30	22.22	21.86	21.65	21.30	22.22	21.86	2.07%	48,600
Apr 10, 2025	21.80	21.45	21.84	21.49	21.65	21.30	21.77	21.42	-0.18%	6,300
Apr 9, 2025	21.52	21.16	21.81	21.45	21.47	21.12	21.81	21.45	1.35%	11,042
Apr 8, 2025	21.59	21.24	21.59	21.24	21.48	21.13	21.52	21.17	0.09%	4,348
Apr 7, 2025	21.77	21.42	21.77	21.42	21.50	21.15	21.50	21.15	-0.92%	21,700
Apr 4, 2025	21.80	21.45	21.80	21.45	21.61	21.26	21.70	21.35	-0.82%	5,800
Apr 3, 2025	21.88	21.52	21.96	21.60	21.54	21.19	21.88	21.52	-0.86%	16,600
Apr 2, 2025	21.80	21.44	22.07	21.71	21.78	21.42	22.07	21.71	0.96%	31,000
Apr 1, 2025	21.68	21.32	21.87	21.51	21.68	21.32	21.86	21.50	-0.27%	19,000
Mar 31, 2025	21.70	21.34	22.01	21.65	21.70	21.34	21.92	21.56	1.01%	5,400
Mar 28, 2025	21.79	21.44	21.79	21.44	21.70	21.35	21.70	21.35	-2.43%	2,000
Mar 27, 2025	21.60	21.25	22.25	21.89	21.43	21.08	22.24	21.88	2.49%	44,335
Mar 26, 2025	22.02	21.66	22.02	21.66	21.54	21.19	21.70	21.35	-1.59%	13,600
Mar 25, 2025	22.34	21.98	22.34	21.98	22.05	21.69	22.05	21.69	-1.78%	13,600
Mar 24, 2025	22.59	22.22	22.59	22.22	22.30	21.93	22.45	22.08	-2.01%	3,441
Mar 21, 2025	22.91	22.54	22.91	22.54	22.91	22.54	22.91	22.54	-0.17%	118
Mar 20, 2025	22.95	22.95	22.95	22.95	22.95	22.95	22.95	22.95	0.00%	0
Mar 19, 2025	22.88	22.50	22.97	22.59	22.88	22.50	22.95	22.57	2.00%	2,200
Mar 18, 2025	22.54	22.17	22.54	22.17	22.50	22.13	22.50	22.13	0.09%	215
Mar 17, 2025	22.54	22.17	22.54	22.17	22.44	22.07	22.48	22.11	0.18%	924
Mar 14, 2025	22.63	22.26	22.63	22.26	22.33	21.96	22.44	22.07	0.54%	2,800
Mar 13, 2025	22.40	22.04	22.40	22.04	22.30	21.94	22.32	21.96	-0.36%	3,326
Mar 12, 2025	22.40	22.03	22.40	22.03	22.40	22.03	22.40	22.03	0.04%	700
Mar 11, 2025	22.39	22.02	22.39	22.02	22.39	22.02	22.39	22.02	-0.27%	900
Mar 10, 2025	22.30	21.93	22.60	22.23	22.30	21.93	22.45	22.08	-0.66%	1,100
Mar 7, 2025	22.52	22.15	22.60	22.23	22.39	22.02	22.60	22.23	0.53%	2,900
Mar 6, 2025	22.31	21.94	22.54	22.17	22.31	21.94	22.48	22.11	0.36%	6,500
Mar 5, 2025	22.35	21.98	22.40	22.03	22.35	21.98	22.40	22.03	-1.93%	1,200
Mar 4, 2025	22.45	22.08	22.84	22.46	22.45	22.08	22.84	22.46	1.33%	645
Mar 3, 2025	22.54	22.54	22.54	22.54	22.54	22.54	22.54	22.54	0.00%	0
Feb 28, 2025	22.69	22.32	22.69	22.32	22.54	22.17	22.54	22.17	-0.70%	1,000
Feb 27, 2025	22.75	22.38	22.76	22.39	22.70	22.33	22.70	22.33	-1.39%	2,200
Feb 26, 2025	23.03	22.65	23.04	22.66	23.00	22.62	23.02	22.64	0.48%	1,603
Feb 25, 2025	22.91	22.54	22.91	22.54	22.91	22.54	22.91	22.54	1.06%	521
Feb 24, 2025	22.45	22.08	22.70	22.33	22.45	22.08	22.67	22.30	0.58%	13,224
Feb 21, 2025	22.54	22.17	22.54	22.17	22.54	22.17	22.54	22.17	0.81%	300
Feb 20, 2025	22.36	21.99	22.36	21.99	22.19	21.82	22.36	21.99	0.40%	4,215
Feb 19, 2025	22.54	22.18	22.60	22.23	22.20	21.84	22.27	21.91	-0.40%	6,600
Feb 18, 2025	22.37	22.00	22.37	22.00	22.36	21.99	22.36	21.99	0.04%	1,200
Feb 14, 2025	22.77	22.39	22.77	22.39	22.33	21.96	22.35	21.98	-0.67%	2,900
Feb 13, 2025	22.50	22.13	22.50	22.13	22.50	22.13	22.50	22.13	0.72%	1,200
Feb 12, 2025	22.25	21.88	22.68	22.30	22.24	21.87	22.34	21.97	0.22%	9,200
Feb 11, 2025	22.33	21.97	22.66	22.29	22.15	21.79	22.29	21.93	0.63%	11,048
Feb 10, 2025	22.24	21.88	22.24	21.88	22.07	21.71	22.15	21.79	0.18%	2,222
Feb 7, 2025	22.39	22.03	22.39	22.03	22.02	21.66	22.11	21.75	-0.76%	2,600
Feb 6, 2025	22.28	22.28	22.28	22.28	22.28	22.28	22.28	22.28	0.00%	0
Feb 5, 2025	22.36	22.00	22.58	22.22	22.28	21.92	22.28	21.92	-0.31%	3,527
Feb 4, 2025	22.51	22.14	22.51	22.14	22.34	21.97	22.35	21.98	1.22%	729