Education
About Us
Working with TipRanks
Follow Us
Regency Centers (REG)
NASDAQ:REG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
71.31
71.67
70.50
71.28
71.28
+0.20%
1,537,264
1.26
Jan 23, 2026
70.77
71.24
70.22
71.14
71.14
+0.39%
864,174
0.71
Jan 22, 2026
71.03
72.13
70.64
70.86
70.86
-0.23%
1,962,200
1.63
Jan 21, 2026
71.03
71.18
70.05
71.02
71.02
+0.69%
1,612,453
1.35
Jan 20, 2026
71.40
71.51
70.22
70.53
70.53
-1.32%
1,853,537
1.58
Jan 19, 2026
69.61
71.64
69.48
71.47
71.47
0.00%
0
0.00
Jan 16, 2026
69.61
71.64
69.48
71.47
71.47
+2.32%
1,472,090
1.25
Jan 15, 2026
70.14
70.75
69.79
69.85
69.85
-0.10%
1,015,129
0.86
Jan 14, 2026
69.90
70.32
69.34
69.92
69.92
-0.06%
959,644
0.82
Jan 13, 2026
70.18
70.43
68.78
69.96
69.96
-0.33%
992,252
0.84
Jan 12, 2026
69.74
70.57
69.57
70.19
70.19
+0.67%
1,366,757
1.17
Jan 09, 2026
69.91
70.75
69.51
69.72
69.72
-1.27%
1,745,723
1.52
Jan 08, 2026
69.71
70.96
69.55
70.62
70.62
+0.90%
1,150,951
1.01
Jan 07, 2026
69.89
70.57
69.63
69.99
69.99
+0.53%
1,345,926
1.19
Jan 06, 2026
68.13
69.67
68.11
69.62
69.62
+1.53%
1,112,132
0.98
Jan 05, 2026
67.58
68.68
67.35
68.57
68.57
+0.90%
1,097,805
0.97
Jan 02, 2026
68.67
68.68
67.79
67.96
67.96
-1.55%
1,332,343
1.19
Dec 31, 2025
69.60
69.60
68.86
69.03
69.03
-0.81%
959,515
0.85
Dec 30, 2025
69.63
69.87
69.38
69.60
69.60
-0.28%
707,635
0.62
Dec 29, 2025
69.72
69.97
69.59
69.79
69.79
+0.35%
677,644
0.59
Dec 26, 2025
69.49
69.68
69.14
69.55
69.55
0.00%
479,009
0.42
Dec 24, 2025
69.18
69.68
69.08
69.55
69.55
+0.62%
379,928
0.33
Dec 23, 2025
69.28
69.28
68.56
69.12
69.12
+0.01%
989,460
0.85
Dec 22, 2025
68.16
69.33
68.10
69.11
69.11
+0.82%
1,364,289
1.18
Dec 19, 2025
67.48
68.80
67.29
68.55
68.55
+1.24%
3,813,057
3.42
Dec 18, 2025
67.89
68.10
67.25
67.71
67.71
-0.50%
1,866,956
1.67
Dec 17, 2025
67.10
68.16
66.86
68.05
68.05
+1.33%
1,489,214
1.34
Dec 16, 2025
68.31
68.44
66.94
67.16
67.16
-1.60%
1,529,035
1.38
Dec 15, 2025
67.66
68.30
66.99
68.25
68.25
+1.86%
1,315,280
1.19
Dec 12, 2025
67.92
68.25
67.58
67.76
67.00
+1.13%
1,015,329
0.92
Dec 11, 2025
67.50
67.98
67.25
67.76
67.00
+1.97%
1,702,144
1.55
Dec 10, 2025
67.90
68.24
67.10
67.20
66.45
+0.25%
1,714,330
1.57
Dec 09, 2025
68.24
68.95
67.62
67.79
67.03
+1.01%
848,250
0.77
Dec 08, 2025
68.64
68.69
67.79
67.87
67.11
-0.09%
971,861
0.89
Dec 05, 2025
69.03
69.27
68.62
68.70
67.93
+0.59%
1,007,590
0.92
Dec 04, 2025
68.94
69.75
68.92
69.07
68.30
-0.12%
1,381,628
1.27
Dec 03, 2025
70.11
70.36
69.43
69.94
69.16
+0.99%
762,910
0.70
Dec 02, 2025
70.90
71.18
69.61
70.03
69.25
-0.03%
742,861
0.68
Dec 01, 2025
70.73
71.32
70.70
70.84
70.05
+0.67%
882,621
0.80
Nov 28, 2025
71.26
71.75
71.00
71.16
70.37
+0.98%
576,633
0.52
Nov 26, 2025
70.83
71.57
70.64
71.26
70.47
+1.40%
1,487,989
1.34
Nov 25, 2025
71.31
71.88
70.98
71.07
70.28
+0.98%
1,187,258
1.07
Nov 24, 2025
70.89
71.35
70.32
71.17
70.38
+1.56%
2,346,754
2.15
Nov 21, 2025
69.41
71.14
69.23
70.87
70.08
+3.25%
1,184,012
1.09
Nov 20, 2025
69.75
70.34
69.16
69.41
68.64
+1.60%
1,062,415
0.97
Nov 19, 2025
69.53
69.88
68.97
69.09
68.32
+0.55%
797,012
0.73
Nov 18, 2025
69.49
69.82
69.09
69.49
68.72
+1.65%
799,351
0.72
Nov 17, 2025
69.78
70.15
68.86
69.13
68.36
+0.46%
709,664
0.64
Nov 14, 2025
69.94
70.19
69.25
69.59
68.81
+0.79%
1,012,180
0.91
Nov 13, 2025
69.64
70.32
69.64
69.82
69.04
+0.87%
963,350
0.87
Rows: