Regency Centers Corporati... (REGCP)
NASDAQ: REGCP
· Real-Time Price · USD
23.64
0.19 (0.81%)
At close: Aug 18, 2025, 3:56 PM
23.75
0.47%
After-hours: Aug 18, 2025, 04:04 PM EDT
REGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.55 | 23.64 | 23.43 | 23.64 | n/a | 0.81% | 1,053 |
| Aug 15, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | -1.26% | 123,700 |
| Aug 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | 0 |
| Aug 13, 2025 | 23.60 | 23.75 | 23.60 | 23.75 | 23.75 | 0.38% | 1,221 |
| Aug 12, 2025 | 23.50 | 23.66 | 23.42 | 23.66 | 23.66 | 0.55% | 1,514 |
| Aug 11, 2025 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 0.00% | 618 |
| Aug 8, 2025 | 23.36 | 23.53 | 23.36 | 23.53 | 23.53 | 0.09% | 423 |
| Aug 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.00% | 0 |
| Aug 6, 2025 | 23.43 | 23.51 | 23.43 | 23.51 | 23.51 | -0.80% | 1,400 |
| Aug 5, 2025 | 23.68 | 23.78 | 23.60 | 23.70 | 23.70 | -0.08% | 50,500 |
| Aug 4, 2025 | 23.35 | 23.75 | 23.33 | 23.72 | 23.72 | 1.67% | 18,949 |
| Aug 1, 2025 | 23.39 | 23.39 | 23.33 | 23.33 | 23.33 | 0.04% | 700 |
| Jul 31, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% | 1,500 |
| Jul 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.00% | 0 |
| Jul 29, 2025 | 23.35 | 23.37 | 23.09 | 23.35 | 23.35 | 1.08% | 6,300 |
| Jul 28, 2025 | 23.10 | 23.10 | 23.06 | 23.10 | 23.10 | -0.73% | 2,542 |
| Jul 25, 2025 | 23.28 | 23.28 | 23.27 | 23.27 | 23.27 | 0.69% | 340 |
| Jul 24, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.30% | 505 |
| Jul 23, 2025 | 23.12 | 23.12 | 23.00 | 23.04 | 23.04 | -0.17% | 1,500 |
| Jul 22, 2025 | 23.08 | 23.21 | 23.08 | 23.08 | 23.08 | -0.52% | 1,607 |