Regency Centers (REG)
NASDAQ:REG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
76.11
77.33
75.69
76.98
76.98
+1.14%
1,994,424
1.52
Apr 01, 2026
75.49
76.50
75.38
76.11
76.11
+0.59%
1,272,186
0.97
Mar 31, 2026
75.97
77.13
74.77
75.66
75.66
+1.03%
1,610,612
1.25
Mar 30, 2026
74.60
75.56
74.48
74.89
74.89
+0.79%
994,873
0.77
Mar 27, 2026
74.45
75.05
73.97
74.30
74.30
-0.09%
904,502
0.71
Mar 26, 2026
74.35
75.16
74.21
74.37
74.37
-0.08%
777,933
0.61
Mar 25, 2026
74.63
74.97
73.91
74.43
74.43
-0.20%
1,045,679
0.82
Mar 24, 2026
74.33
75.39
74.03
74.58
74.58
-0.09%
1,110,923
0.89
Mar 23, 2026
76.19
76.34
74.58
74.65
74.65
-0.29%
1,498,557
1.21
Mar 20, 2026
76.69
76.73
74.45
74.87
74.87
-2.37%
5,597,324
4.82
Mar 19, 2026
76.41
76.85
76.12
76.69
76.69
+0.38%
932,195
0.80
Mar 18, 2026
77.37
77.54
76.36
76.40
76.40
-1.25%
1,091,234
0.90
Mar 17, 2026
77.73
78.00
77.31
77.37
77.37
-0.03%
798,268
0.65
Mar 16, 2026
77.35
77.93
77.00
77.39
77.39
+1.06%
661,393
0.53
Mar 13, 2026
77.44
77.66
76.39
76.58
76.58
+0.04%
733,835
0.58
Mar 12, 2026
77.30
77.71
76.44
76.55
76.55
-1.44%
1,685,983
1.35
Mar 11, 2026
77.03
77.70
75.42
77.67
77.67
+0.34%
1,023,213
0.82
Mar 10, 2026
78.16
78.88
77.55
78.16
77.41
-0.09%
1,039,553
0.83
Mar 09, 2026
78.10
78.61
76.66
78.23
77.47
-0.55%
1,292,269
1.02
Mar 06, 2026
78.61
78.79
77.92
78.66
77.90
-0.82%
962,732
0.76
Mar 05, 2026
78.84
79.54
78.46
79.31
78.54
-0.37%
1,141,790
0.90
Mar 04, 2026
79.40
79.80
78.78
79.60
78.83
-0.20%
1,586,726
1.27
Mar 03, 2026
78.92
79.88
77.67
79.76
78.99
+0.28%
1,226,696
0.98
Mar 02, 2026
78.75
79.90
78.11
79.54
78.77
+0.68%
1,460,882
1.17
Feb 27, 2026
78.05
79.08
78.05
79.00
78.24
+0.74%
2,420,501
1.99
Feb 26, 2026
78.08
78.69
77.82
78.42
77.66
+0.63%
1,099,239
0.91
Feb 25, 2026
77.34
78.07
76.69
77.93
77.18
+0.85%
1,146,648
0.95
Feb 24, 2026
77.89
78.04
76.81
77.27
76.52
-0.66%
1,166,562
0.98
Feb 23, 2026
76.94
78.25
76.83
77.78
77.03
+1.21%
1,191,549
1.00
Feb 20, 2026
76.13
76.86
75.63
76.85
76.11
+1.37%
923,779
0.77
Feb 19, 2026
75.48
76.22
74.72
75.81
75.08
+0.12%
692,917
0.57
Feb 18, 2026
76.72
76.94
75.53
75.72
74.99
-1.90%
1,129,723
0.92
Feb 17, 2026
76.72
77.34
75.73
77.19
76.44
+1.33%
1,272,828
1.04
Feb 16, 2026
75.87
76.53
75.59
76.18
75.44
0.00%
0
0.00
Feb 13, 2026
75.87
76.53
75.59
76.18
75.44
+0.73%
1,005,115
0.82
Feb 12, 2026
77.11
77.38
75.60
75.63
74.90
-1.10%
2,169,077
1.80
Feb 11, 2026
77.17
77.17
75.53
76.47
75.73
-0.78%
1,358,323
1.13
Feb 10, 2026
76.35
77.39
76.28
77.07
76.33
+1.33%
1,256,575
1.05
Feb 09, 2026
75.15
76.25
74.68
76.06
75.33
+1.12%
1,398,387
1.17
Feb 06, 2026
76.13
76.35
74.02
75.22
74.49
-0.34%
2,235,149
1.91
Feb 05, 2026
74.57
75.70
74.02
75.48
74.75
+1.66%
1,729,769
1.49
Feb 04, 2026
72.99
74.96
72.73
74.25
73.53
+2.43%
1,781,383
1.55
Feb 03, 2026
71.96
72.82
71.73
72.49
71.79
+0.71%
1,405,567
1.23
Feb 02, 2026
72.94
73.43
71.90
71.98
71.28
-1.22%
1,470,398
1.28
Jan 30, 2026
71.98
73.07
71.15
72.87
72.17
+1.24%
1,261,839
1.09
Jan 29, 2026
70.87
72.17
70.15
71.98
71.28
+2.17%
1,289,809
1.11
Jan 28, 2026
71.29
71.61
70.19
70.45
69.77
-1.18%
1,196,735
1.04
Jan 27, 2026
71.34
71.47
70.75
71.29
70.60
+0.01%
1,334,649
1.14
Jan 26, 2026
71.31
71.67
70.50
71.28
70.59
+0.20%
1,537,264
1.32
Jan 23, 2026
70.77
71.24
70.22
71.14
70.45
+0.39%
895,070
0.76
Rows: