Regency Centers Corporati... (REGCO)
NASDAQ: REGCO
· Real-Time Price · USD
24.28
0.39 (1.63%)
At close: Oct 01, 2025, 3:57 PM
24.09
-0.76%
After-hours: Oct 01, 2025, 04:04 PM EDT
REGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.93 | 24.05 | 23.75 | 23.89 | 23.89 | -0.54% | 3,491 |
| Sep 29, 2025 | 23.90 | 24.02 | 23.90 | 24.02 | 24.02 | 1.14% | 5,900 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.68 | 23.75 | 23.75 | 0.00% | 5,900 |
| Sep 25, 2025 | 23.76 | 23.76 | 23.75 | 23.75 | 23.75 | 0.00% | 4,114 |
| Sep 24, 2025 | 23.74 | 23.75 | 23.73 | 23.75 | 23.75 | 0.21% | 2,902 |
| Sep 23, 2025 | 23.73 | 23.73 | 23.70 | 23.70 | 23.70 | 0.00% | 700 |
| Sep 22, 2025 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | 0.38% | 642 |
| Sep 19, 2025 | 23.61 | 23.63 | 23.60 | 23.61 | 23.61 | 1.50% | 3,700 |
| Sep 18, 2025 | 22.69 | 23.26 | 22.69 | 23.26 | 23.26 | -0.77% | 941 |
| Sep 17, 2025 | 23.00 | 23.50 | 23.00 | 23.44 | 23.44 | 1.69% | 1,600 |
| Sep 16, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 0.52% | 3,936 |
| Sep 15, 2025 | 22.78 | 23.00 | 22.78 | 22.93 | 22.93 | -0.09% | 1,300 |
| Sep 12, 2025 | 22.77 | 23.00 | 22.77 | 22.95 | 22.95 | 0.79% | 42,802 |
| Sep 11, 2025 | 22.60 | 22.94 | 22.60 | 22.77 | 22.77 | 1.20% | 8,621 |
| Sep 10, 2025 | 22.50 | 22.72 | 22.50 | 22.50 | 22.50 | 0.04% | 1,400 |
| Sep 9, 2025 | 22.56 | 22.56 | 22.47 | 22.49 | 22.49 | -0.31% | 5,500 |
| Sep 8, 2025 | 22.59 | 22.65 | 22.56 | 22.56 | 22.56 | -0.40% | 1,100 |
| Sep 5, 2025 | 22.64 | 22.68 | 22.63 | 22.65 | 22.65 | 0.53% | 1,940 |
| Sep 4, 2025 | 22.33 | 22.54 | 22.33 | 22.53 | 22.53 | -1.79% | 4,848 |
| Sep 3, 2025 | 22.43 | 22.94 | 22.10 | 22.94 | 22.94 | 3.19% | 4,023 |
Page 1 of 27