Regency Centers Corporati... (REGCP)
23.41
0.01 (0.04%)
At close: Mar 27, 2025, 3:49 PM
22.56
-3.63%
After-hours: Mar 28, 2025, 04:27 PM EDT
REGCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 23.30 | 23.41 | 23.11 | 23.41 | 0.01 | 0.04% | 2,100 |
| Mar 26, 2025 | 23.55 | 23.55 | 23.40 | 23.40 | -0.20 | -0.85% | 2,734 |
| Mar 25, 2025 | 23.58 | 23.60 | 23.44 | 23.60 | 0.02 | 0.08% | 6,600 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.50 | 23.58 | -0.27 | -1.13% | 7,700 |
| Mar 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00 | 0.00% | 560,187 |
| Mar 20, 2025 | 23.65 | 23.85 | 23.53 | 23.85 | -0.18 | -0.75% | 4,200 |
| Mar 19, 2025 | 23.51 | 24.03 | 23.51 | 24.03 | 0.40 | 1.69% | 1,941 |
| Mar 18, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | -0.20 | -0.84% | 220 |
| Mar 17, 2025 | 23.82 | 23.90 | 23.82 | 23.83 | 0.12 | 0.51% | 1,526 |
| Mar 14, 2025 | 23.53 | 23.71 | 23.53 | 23.71 | 0.13 | 0.55% | 611 |
| Mar 13, 2025 | 23.83 | 23.83 | 23.57 | 23.58 | -0.14 | -0.59% | 549 |
| Mar 12, 2025 | 23.70 | 23.72 | 23.70 | 23.72 | -0.11 | -0.46% | 402 |
| Mar 11, 2025 | 23.70 | 23.84 | 23.70 | 23.83 | -0.01 | -0.04% | 1,904 |
| Mar 10, 2025 | 23.50 | 23.84 | 23.50 | 23.84 | 0.19 | 0.80% | 5,547 |
| Mar 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 0.02 | 0.08% | 200 |
| Mar 6, 2025 | 23.50 | 23.64 | 23.50 | 23.63 | 0.13 | 0.55% | 6,300 |
| Mar 5, 2025 | 23.46 | 23.50 | 23.42 | 23.50 | 0.11 | 0.47% | 2,628 |
| Mar 4, 2025 | 23.30 | 23.39 | 23.30 | 23.39 | 0.01 | 0.04% | 723 |
| Mar 3, 2025 | 23.50 | 23.59 | 23.35 | 23.38 | -0.17 | -0.72% | 103,000 |
| Feb 28, 2025 | 23.35 | 23.71 | 23.35 | 23.55 | 0.12 | 0.51% | 1,900 |
| Feb 27, 2025 | 23.40 | 23.46 | 23.34 | 23.43 | 0.10 | 0.43% | 2,812 |
| Feb 26, 2025 | 23.79 | 23.79 | 23.33 | 23.33 | -0.46 | -1.93% | 542 |
| Feb 25, 2025 | 23.59 | 23.79 | 23.30 | 23.79 | 0.19 | 0.81% | 1,518 |
| Feb 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 0.10 | 0.43% | 335 |
| Feb 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00 | 0.00% | 280,243 |
| Feb 20, 2025 | 23.50 | 23.50 | 23.49 | 23.50 | 0.10 | 0.43% | 3,411 |
| Feb 19, 2025 | 23.44 | 23.55 | 23.32 | 23.40 | -0.20 | -0.85% | 3,400 |
| Feb 18, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | -0.17 | -0.72% | 949 |
| Feb 14, 2025 | 23.90 | 23.90 | 23.77 | 23.77 | 0.08 | 0.34% | 1,025 |
| Feb 13, 2025 | 23.89 | 23.89 | 23.60 | 23.69 | -0.07 | -0.29% | 2,000 |
| Feb 12, 2025 | 23.20 | 23.76 | 23.18 | 23.76 | 0.56 | 2.41% | 22,305 |
| Feb 11, 2025 | 23.09 | 23.20 | 22.95 | 23.20 | 0.16 | 0.69% | 20,102 |
| Feb 10, 2025 | 23.08 | 23.10 | 23.02 | 23.04 | 0.02 | 0.09% | 10,900 |
| Feb 7, 2025 | 23.55 | 23.70 | 23.02 | 23.02 | -0.58 | -2.46% | 4,500 |
| Feb 6, 2025 | 23.57 | 23.93 | 23.57 | 23.60 | 0.03 | 0.13% | 2,335 |
| Feb 5, 2025 | 23.73 | 23.73 | 23.57 | 23.57 | -0.18 | -0.76% | 2,448 |
| Feb 4, 2025 | 23.80 | 23.80 | 23.61 | 23.75 | -0.45 | -1.86% | 536 |
| Feb 3, 2025 | 23.26 | 24.20 | 23.26 | 24.20 | 0.61 | 2.59% | 1,400 |
| Jan 31, 2025 | 24.16 | 24.30 | 23.59 | 23.59 | -0.34 | -1.42% | 2,000 |
| Jan 30, 2025 | 23.55 | 23.94 | 23.55 | 23.93 | 0.33 | 1.40% | 1,235 |
| Jan 29, 2025 | 23.26 | 23.60 | 23.26 | 23.60 | 0.02 | 0.08% | 4,000 |
| Jan 28, 2025 | 23.86 | 23.86 | 23.58 | 23.58 | -0.20 | -0.84% | 1,400 |
| Jan 27, 2025 | 23.99 | 23.99 | 23.78 | 23.78 | -0.12 | -0.50% | 4,120 |
| Jan 24, 2025 | 23.97 | 24.00 | 23.70 | 23.90 | 0.02 | 0.08% | 27,242 |
| Jan 23, 2025 | 23.59 | 23.99 | 23.59 | 23.88 | 0.28 | 1.19% | 7,435 |
| Jan 22, 2025 | 23.70 | 23.78 | 23.60 | 23.60 | 0.06 | 0.25% | 4,800 |
| Jan 21, 2025 | 23.06 | 23.73 | 23.06 | 23.54 | 0.28 | 1.20% | 16,146 |
| Jan 17, 2025 | 23.15 | 23.40 | 23.05 | 23.26 | -0.19 | -0.81% | 15,100 |
| Jan 16, 2025 | 23.82 | 24.24 | 23.45 | 23.45 | -0.77 | -3.18% | 19,700 |
| Jan 15, 2025 | 23.89 | 24.39 | 23.89 | 24.22 | 0.54 | 2.28% | 14,725 |