Education
About Us
Working with TipRanks
Follow Us
Regency Centers (REG)
NASDAQ:REG
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
79.40
79.80
78.78
79.60
79.60
-0.20%
1,586,726
1.27
Mar 03, 2026
78.92
79.88
77.67
79.76
79.76
+0.28%
1,226,696
0.98
Mar 02, 2026
78.75
79.90
78.11
79.54
79.54
+0.68%
1,460,882
1.17
Feb 27, 2026
78.05
79.08
78.05
79.00
79.00
+0.74%
2,420,501
1.99
Feb 26, 2026
78.08
78.69
77.82
78.42
78.42
+0.63%
1,099,239
0.91
Feb 25, 2026
77.34
78.07
76.69
77.93
77.93
+0.85%
1,146,648
0.95
Feb 24, 2026
77.89
78.04
76.81
77.27
77.27
-0.66%
1,166,562
0.98
Feb 23, 2026
76.94
78.25
76.83
77.78
77.78
+1.21%
1,191,549
1.00
Feb 20, 2026
76.13
76.86
75.63
76.85
76.85
+1.37%
923,779
0.77
Feb 19, 2026
75.48
76.22
74.72
75.81
75.81
+0.12%
692,917
0.57
Feb 18, 2026
76.72
76.94
75.53
75.72
75.72
-1.90%
1,129,723
0.92
Feb 17, 2026
76.72
77.34
75.73
77.19
77.19
+1.33%
1,272,828
1.04
Feb 16, 2026
75.87
76.53
75.59
76.18
76.18
0.00%
0
0.00
Feb 13, 2026
75.87
76.53
75.59
76.18
76.18
+0.73%
1,005,115
0.82
Feb 12, 2026
77.11
77.38
75.60
75.63
75.63
-1.10%
2,169,077
1.80
Feb 11, 2026
77.17
77.17
75.53
76.47
76.47
+0.54%
1,358,323
1.13
Feb 10, 2026
76.35
77.39
76.28
77.07
77.07
+1.33%
1,256,575
1.05
Feb 09, 2026
75.15
76.25
74.68
76.06
76.06
+1.12%
1,398,387
1.17
Feb 06, 2026
76.13
76.35
74.02
75.22
75.22
-0.34%
2,235,149
1.91
Feb 05, 2026
74.57
75.70
74.02
75.48
75.48
+1.66%
1,729,769
1.49
Feb 04, 2026
72.99
74.96
72.73
74.25
74.25
+2.43%
1,779,780
1.55
Feb 03, 2026
71.96
72.82
71.73
72.49
72.49
+0.71%
1,405,567
1.23
Feb 02, 2026
72.94
73.43
71.90
71.98
71.98
-1.22%
1,470,398
1.28
Jan 30, 2026
71.98
73.07
71.15
72.87
72.87
+1.24%
1,261,839
1.09
Jan 29, 2026
70.87
72.17
70.15
71.98
71.98
+2.17%
1,289,809
1.11
Jan 28, 2026
71.29
71.61
70.19
70.45
70.45
-1.18%
1,196,735
1.04
Jan 27, 2026
71.34
71.47
70.75
71.29
71.29
+0.01%
1,334,649
1.14
Jan 26, 2026
71.31
71.67
70.50
71.28
71.28
+0.20%
1,537,264
1.32
Jan 23, 2026
70.77
71.24
70.22
71.14
71.14
+0.39%
864,174
0.74
Jan 22, 2026
71.03
72.13
70.64
70.86
70.86
-0.23%
1,962,200
1.69
Jan 21, 2026
71.03
71.18
70.05
71.02
71.02
+0.69%
1,612,453
1.41
Jan 20, 2026
71.40
71.51
70.22
70.53
70.53
-1.32%
1,853,537
1.64
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
1.29
Jan 15, 2026
70.14
70.75
69.79
69.85
69.85
-0.10%
1,015,129
0.89
Jan 14, 2026
69.90
70.32
69.34
69.92
69.92
-0.06%
959,644
0.84
Jan 13, 2026
70.18
70.43
68.78
69.96
69.96
-0.33%
992,252
0.88
Jan 12, 2026
69.74
70.57
69.57
70.19
70.19
+0.67%
1,366,757
1.22
Jan 09, 2026
69.91
70.75
69.51
69.72
69.72
-1.27%
1,745,723
1.57
Jan 08, 2026
69.71
70.96
69.55
70.62
70.62
+0.90%
1,150,951
1.04
Jan 07, 2026
69.89
70.57
69.63
69.99
69.99
+0.53%
1,345,926
1.23
Jan 06, 2026
68.13
69.67
68.11
69.62
69.62
+1.53%
1,112,132
1.02
Jan 05, 2026
67.58
68.68
67.35
68.57
68.57
+0.90%
1,097,805
1.01
Jan 02, 2026
68.67
68.68
67.79
67.96
67.96
-1.55%
1,332,343
1.24
Jan 01, 2026
69.60
69.60
68.86
69.03
69.03
0.00%
0
0.00
Dec 31, 2025
69.60
69.60
68.86
69.03
69.03
-0.81%
959,515
0.88
Dec 30, 2025
69.63
69.87
69.38
69.60
69.60
-0.28%
707,635
0.64
Dec 29, 2025
69.72
69.97
69.59
69.79
69.79
+0.35%
677,644
0.61
Dec 26, 2025
69.49
69.68
69.14
69.55
69.55
0.00%
479,009
0.43
Dec 25, 2025
69.18
69.68
69.08
69.55
69.55
0.00%
0
0.00
Rows: