Regency Centers Corporation (REGCO) NASDAQ
22.42
-0.09(-0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.42
-0.09(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.42 | 22.42 | 22.42 | 22.54 | 22.42 | 6,640 |
| March 12, 2026 | 22.27 | 22.51 | 22.51 | 22.51 | 22.27 | 1,009 |
| March 11, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 289 |
| March 10, 2026 | 22.35 | 22.44 | 22.44 | 22.5 | 22.3 | 2,947 |
| March 09, 2026 | 22.39 | 22.33 | 22.33 | 22.39 | 22.25 | 1,206 |
| March 06, 2026 | 22.28 | 22.48 | 22.48 | 22.48 | 22.28 | 9,135 |
| March 05, 2026 | 22.44 | 22.3 | 22.3 | 22.44 | 22.25 | 7,510 |
| March 04, 2026 | 22.51 | 22.47 | 22.47 | 22.56 | 22.45 | 15,765 |
| March 03, 2026 | 22.5 | 22.5 | 22.5 | 22.51 | 22.5 | 7,967 |
| March 02, 2026 | 22.64 | 22.54 | 22.54 | 22.64 | 22.45 | 2,400 |
| February 27, 2026 | 22.5 | 22.4 | 22.4 | 22.51 | 22.34 | 23,807 |
| February 26, 2026 | 22.77 | 22.57 | 22.57 | 22.77 | 22.57 | 3,100 |
| February 25, 2026 | 22.63 | 22.55 | 22.55 | 22.77 | 22.53 | 14,000 |
| February 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 200 |
| February 23, 2026 | 22.48 | 22.53 | 22.53 | 22.62 | 22.48 | 1,100 |
| February 20, 2026 | 22.65 | 22.57 | 0 | 22.7 | 22.55 | 8,900 |
| February 19, 2026 | 22.65 | 22.52 | 0 | 22.77 | 22.41 | 11,300 |
| February 18, 2026 | 22.65 | 22.56 | 0 | 22.77 | 22.56 | 17,100 |
| February 17, 2026 | 22.56 | 22.56 | 0 | 22.68 | 22.55 | 4,921 |
| February 13, 2026 | 22.6 | 22.53 | 0 | 22.6 | 22.53 | 500 |
| February 12, 2026 | 22.6 | 22.52 | 0 | 22.6 | 22.52 | 21,003 |
| February 11, 2026 | 22.57 | 22.56 | 0 | 22.61 | 22.56 | 4,328 |
| February 10, 2026 | 22.45 | 22.62 | 0 | 22.62 | 22.45 | 3,940 |
| February 09, 2026 | 22.42 | 22.59 | 0 | 22.59 | 22.4 | 2,010 |
| February 06, 2026 | 22.55 | 22.47 | 0 | 22.55 | 22.38 | 2,500 |
| February 05, 2026 | 22.57 | 22.49 | 0 | 22.57 | 22.43 | 844 |
| February 04, 2026 | 22.57 | 22.57 | 0 | 22.57 | 22.57 | 500 |
| February 03, 2026 | 22.37 | 22.45 | 0 | 22.45 | 22.37 | 3,100 |
| February 02, 2026 | 22.37 | 22.53 | 0 | 22.53 | 22.37 | 3,300 |
| January 30, 2026 | 22.4 | 22.4 | 0 | 22.4 | 22.4 | 278 |
| January 29, 2026 | 22.4 | 22.4 | 0 | 22.4 | 22.4 | 948 |
| January 28, 2026 | 22.5 | 22.54 | 0 | 22.54 | 22.4 | 1,802 |
| January 27, 2026 | 22.54 | 22.54 | 0 | 22.54 | 22.54 | 200 |
| January 26, 2026 | 22.54 | 22.64 | 0 | 22.64 | 22.54 | 347 |
| January 23, 2026 | 22.53 | 22.5 | 0 | 22.65 | 22.37 | 9,836 |
| January 22, 2026 | 22.37 | 22.46 | 0 | 22.64 | 22.37 | 6,400 |
| January 21, 2026 | 22.5 | 22.37 | 0 | 22.5 | 22.31 | 809 |
| January 20, 2026 | 22.28 | 22.29 | 0 | 22.29 | 22.16 | 3,719 |
| January 16, 2026 | 22.7 | 22.45 | 0 | 22.7 | 22.4 | 2,402 |
| January 15, 2026 | 22.8 | 22.74 | 0 | 22.8 | 22.56 | 4,808 |
| January 14, 2026 | 22.77 | 22.67 | 0 | 22.77 | 22.6 | 8,144 |
| January 13, 2026 | 22.83 | 22.77 | 0 | 22.86 | 22.71 | 5,424 |
| January 12, 2026 | 22.71 | 22.85 | 0 | 22.92 | 22.71 | 4,700 |
| January 09, 2026 | 23.07 | 22.8 | 0 | 23.07 | 22.76 | 1,931 |
| January 08, 2026 | 22.71 | 22.88 | 0 | 22.88 | 22.48 | 2,500 |
| January 07, 2026 | 22.71 | 22.71 | 0 | 22.71 | 22.65 | 5,900 |
| January 06, 2026 | 22.68 | 22.68 | 0 | 22.68 | 22.68 | 15 |
| January 05, 2026 | 22.62 | 22.68 | 0 | 22.75 | 22.57 | 4,340 |
| January 02, 2026 | 22.5 | 22.6 | 0 | 22.64 | 22.3 | 3,900 |
| December 31, 2025 | 22.5 | 22.57 | 0 | 22.57 | 22.5 | 946 |
| December 30, 2025 | 22.45 | 22.54 | 0 | 22.54 | 22.3 | 5,115 |
| December 29, 2025 | 22.45 | 22.5 | 0 | 22.5 | 22.35 | 2,300 |
| December 26, 2025 | 22.4 | 22.4 | 0 | 22.4 | 22.4 | 521 |
| December 24, 2025 | 22.36 | 22.35 | 0 | 22.36 | 22.35 | 1,026 |
| December 23, 2025 | 22.31 | 22.48 | 0 | 22.48 | 22.05 | 4,706 |
| December 22, 2025 | 22.35 | 22.5 | 0 | 22.5 | 22.25 | 2,600 |
| December 19, 2025 | 22.55 | 22.61 | 0 | 22.61 | 22.55 | 1,400 |
| December 18, 2025 | 22.55 | 22.35 | 0 | 22.58 | 22.33 | 1,700 |
| December 17, 2025 | 22.47 | 22.3 | 0 | 22.47 | 22.26 | 2,542 |
| December 16, 2025 | 22.71 | 22.47 | 0 | 22.96 | 22.32 | 4,700 |