Regency Centers Corporati... (REGCP)
NASDAQ: REGCP
· Real-Time Price · USD
24.33
0.00 (0.00%)
At close: Sep 26, 2025, 3:56 PM
24.33
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
REGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.26 | 24.30 | 24.26 | 24.30 | 24.30 | -0.12% | 423 |
| Sep 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.21% | 705 |
| Sep 24, 2025 | 24.27 | 24.38 | 24.27 | 24.38 | 24.38 | 0.00% | 700 |
| Sep 23, 2025 | 24.40 | 24.40 | 24.28 | 24.38 | 24.38 | 0.41% | 1,245 |
| Sep 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.00% | 642 |
| Sep 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.54% | 305 |
| Sep 18, 2025 | 24.15 | 24.15 | 23.90 | 24.15 | 24.15 | -0.62% | 4,238 |
| Sep 17, 2025 | 24.17 | 24.37 | 24.10 | 24.30 | 24.30 | -0.21% | 1,800 |
| Sep 16, 2025 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 0.83% | 5,017 |
| Sep 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.43% | 500 |
| Sep 12, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 0.45% | 14,721 |
| Sep 11, 2025 | 24.13 | 24.39 | 24.11 | 24.39 | 24.39 | 1.63% | 12,700 |
| Sep 10, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.42% | 2,600 |
| Sep 9, 2025 | 23.90 | 23.95 | 23.83 | 23.90 | 23.90 | 0.13% | 2,500 |
| Sep 8, 2025 | 23.80 | 23.88 | 23.70 | 23.87 | 23.87 | 0.25% | 5,408 |
| Sep 5, 2025 | 23.85 | 23.94 | 23.56 | 23.81 | 23.81 | 0.29% | 2,627 |
| Sep 4, 2025 | 23.67 | 23.74 | 23.41 | 23.74 | 23.74 | 0.30% | 2,500 |
| Sep 3, 2025 | 23.61 | 23.70 | 23.61 | 23.67 | 23.67 | 0.47% | 1,131 |
| Sep 2, 2025 | 23.50 | 23.75 | 23.41 | 23.56 | 23.56 | 0.99% | 4,413 |
| Aug 29, 2025 | 23.66 | 23.66 | 23.30 | 23.33 | 23.33 | -1.97% | 8,500 |