Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Regency Centers Corporation (REGCO)
Regency Centers Corporation (REGCO) Historical

REGCO Regency Centers Corporation

22.40

-0.4362 (-1.91%)

After Hours

Last Updated: 16:08:55

Delayed by 15 minutes

REGCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	22.84	0.30	1.31%	22.45	22.84	22.45	586
Mar 03 2025	22.54	0.00	0.00%	22.50	22.54	22.50	310
Feb 28 2025	22.54	-0.16	-0.70%	22.75	22.75	22.54	968
Feb 27 2025	22.70	-0.32	-1.39%	22.85	22.85	22.70	2,178
Feb 26 2025	23.02	0.11	0.48%	23.03	23.04	23.00	1,602
Feb 25 2025	22.91	0.24	1.06%	22.91	22.91	22.91	520
Feb 24 2025	22.67	0.13	0.58%	22.36	22.70	22.36	13,179
Feb 21 2025	22.54	0.18	0.81%	22.54	22.54	22.50	261
Feb 20 2025	22.36	0.09	0.40%	22.36	22.48	22.19	4,140
Feb 19 2025	22.27	-0.09	-0.40%	22.54	22.60	22.20	6,560
Feb 18 2025	22.36	0.01	0.04%	22.59	22.59	22.36	1,102
Feb 14 2025	22.35	-0.15	-0.67%	22.63	22.77	22.33	2,865
Feb 13 2025	22.50	0.16	0.72%	22.50	22.50	22.50	1,169
Feb 12 2025	22.34	0.05	0.22%	22.25	22.68	22.24	9,153
Feb 11 2025	22.29	0.14	0.63%	22.33	22.66	22.15	11,048
Feb 10 2025	22.15	0.04	0.18%	22.24	22.24	22.07	2,222
Feb 07 2025	22.11	-0.17	-0.76%	22.39	22.39	22.02	2,580
Feb 06 2025	22.28	0.00	0.00%	22.30	22.30	22.28	99
Feb 05 2025	22.28	-0.07	-0.31%	22.36	22.58	22.28	3,527
Feb 04 2025	22.35	0.27	1.22%	22.18	22.51	22.18	729
Feb 03 2025	22.08	-0.17	-0.76%	22.29	22.45	22.08	3,716
Jan 31 2025	22.25	-0.26	-1.16%	22.50	22.81	21.84	106,736
Jan 30 2025	22.51	0.01	0.04%	22.50	22.55	22.23	4,036
Jan 29 2025	22.50	-0.18	-0.79%	22.85	22.85	22.30	1,275
Jan 28 2025	22.68	0.08	0.35%	22.60	23.05	22.31	2,128
Jan 27 2025	22.60	0.06	0.27%	22.37	22.70	22.37	2,722
Jan 24 2025	22.54	-0.41	-1.79%	22.48	22.80	22.40	1,564
Jan 23 2025	22.95	0.00	0.00%	22.95	22.95	22.95	0
Jan 22 2025	22.95	0.63	2.82%	22.77	22.95	22.54	2,588
Jan 21 2025	22.32	-0.48	-2.11%	22.65	22.80	22.32	1,136
Jan 17 2025	22.80	-0.13	-0.57%	22.94	22.94	22.70	1,795
Jan 16 2025	22.93	-0.05	-0.22%	22.66	23.03	22.62	3,414
Jan 15 2025	22.98	0.23	1.01%	22.90	23.05	22.85	4,199
Jan 14 2025	22.75	-0.02	-0.09%	22.78	22.86	22.75	6,607
Jan 13 2025	22.77	-0.29	-1.26%	22.93	22.93	22.60	4,433
Jan 10 2025	23.06	-0.14	-0.60%	23.05	23.08	22.70	2,829
Jan 08 2025	23.20	0.09	0.39%	23.11	23.20	22.84	10,449
Jan 07 2025	23.11	-0.10	-0.41%	23.22	23.34	23.11	4,890
Jan 06 2025	23.21	-0.12	-0.49%	23.25	23.30	23.10	1,962
Jan 03 2025	23.32	0.55	2.41%	22.95	23.32	22.88	6,333
Jan 02 2025	22.77	0.30	1.34%	22.91	22.91	22.77	713
Dec 31 2024	22.47	0.32	1.44%	22.17	22.51	21.85	10,564
Dec 30 2024	22.15	0.10	0.45%	21.90	22.25	21.90	2,192
Dec 27 2024	22.05	-0.21	-0.94%	22.25	22.25	22.00	6,779
Dec 26 2024	22.26	0.00	0.00%	22.26	22.26	22.26	0
Dec 24 2024	22.26	0.01	0.04%	22.30	22.30	22.20	3,238
Dec 23 2024	22.25	-0.06	-0.27%	22.17	22.32	22.07	11,429
Dec 20 2024	22.31	-0.12	-0.53%	22.01	22.35	22.00	5,019
Dec 19 2024	22.43	-0.01	-0.04%	22.27	22.44	22.20	4,491
Dec 18 2024	22.44	0.04	0.20%	22.54	22.54	22.30	2,612
Dec 17 2024	22.40	-0.16	-0.73%	22.40	22.50	22.40	1,219
Dec 16 2024	22.56	0.16	0.71%	22.40	22.56	22.34	2,777
Dec 13 2024	22.40	-0.20	-0.88%	22.35	22.40	22.25	10,655
Dec 12 2024	22.60	-0.05	-0.22%	22.67	22.75	22.60	4,156
Dec 11 2024	22.65	-0.25	-1.09%	23.00	23.00	22.65	10,617
Dec 10 2024	22.90	-0.15	-0.65%	23.31	23.35	22.90	2,850
Dec 09 2024	23.05	-0.16	-0.69%	23.20	23.30	22.91	3,750
Dec 06 2024	23.21	-0.04	-0.17%	23.25	23.40	23.13	12,055
Dec 05 2024	23.25	0.05	0.22%	23.30	23.30	23.23	10,505

Regency Centers

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions