Regency Centers Corporation - REGCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	24	24	24	24.04	24	6,919
November 07, 2025	23.6	23.61	23.61	23.61	23.52	10,900
November 06, 2025	23.67	23.56	23.56	23.67	23.55	6,900
November 05, 2025	23.61	23.75	23.75	23.75	23.61	3,100
November 04, 2025	23.7	23.47	23.47	23.7	23.47	3,317
November 03, 2025	23.76	23.51	23.51	23.76	23.24	18,600
October 31, 2025	24.16	23.7	23.7	24.16	23.68	8,811
October 30, 2025	24.02	24.02	24.02	24.02	24.02	500
October 29, 2025	24.1	24.1	24.1	24.1	24.1	1,100
October 28, 2025	24.1	24.09	24.09	24.1	24.06	2,731
October 27, 2025	24.1	24.1	24.1	24.1	24.1	3,919
October 24, 2025	24.02	24.1	24.1	24.1	24.02	3,214
October 23, 2025	24.2	24.11	24.11	24.2	24.1	1,900
October 22, 2025	24.19	24.09	24.09	24.19	24.09	500
October 21, 2025	24.2	24.16	24.16	24.25	24.09	2,900
October 20, 2025	24.09	24.09	24.09	24.09	24.09	1
October 17, 2025	24.09	24.09	24.09	24.09	24.09	118
October 16, 2025	24.36	24.09	24.09	24.36	24.05	8,400
October 15, 2025	24.5	24.53	24.14	24.58	24.46	1,488
October 14, 2025	24.53	24.4	24.01	24.53	24.35	1,128
October 13, 2025	24.53	24.55	24.16	24.55	24.53	800
October 10, 2025	24.64	24.54	24.15	24.65	24.4	10,836
October 09, 2025	24.7	24.68	24.28	24.7	24.68	6,600
October 08, 2025	24.68	24.7	24.31	24.7	24.68	1,200
October 07, 2025	24.63	24.7	24.31	24.75	24.5	4,000
October 06, 2025	24.68	24.68	24.29	24.69	24.67	2,408
October 03, 2025	24.48	24.67	24.27	24.67	24.48	1,200
October 02, 2025	24.63	24.52	24.13	24.63	24.52	600
October 01, 2025	24.5	24.5	24.11	24.5	24.5	900
September 30, 2025	24.43	24.33	23.94	24.43	24.33	700
September 29, 2025	24.4	24.31	24.31	24.5	24.31	836
September 26, 2025	24.26	24.3	24.3	24.3	24.26	423
September 25, 2025	24.33	24.33	24.33	24.33	24.33	705
September 24, 2025	24.27	24.38	24.38	24.38	24.27	700
September 23, 2025	24.4	24.38	24.38	24.4	24.28	1,245
September 22, 2025	24.28	24.28	24.28	24.28	24.28	642
September 19, 2025	24.27	24.27	24.27	24.27	24.27	300
September 18, 2025	24.15	24.15	24.15	24.15	23.9	4,200
September 17, 2025	24.17	24.3	24.3	24.36	24.1	1,800
September 16, 2025	24.3	24.35	24.35	24.35	24.3	5,017
September 15, 2025	24.15	24.15	24.15	24.15	24.15	500
September 12, 2025	24.2	24.5	24.5	24.5	24.2	14,721
September 11, 2025	24.13	24.39	24.39	24.39	24.11	12,700
September 10, 2025	23.95	24	24	24	23.95	2,600
September 09, 2025	23.9	23.9	23.9	23.95	23.83	2,500
September 08, 2025	23.8	23.87	23.87	23.88	23.7	5,403
September 05, 2025	23.85	23.81	23.81	23.94	23.56	2,627
September 04, 2025	23.67	23.74	23.74	23.74	23.41	2,500
September 03, 2025	23.61	23.67	23.67	23.7	23.61	1,131
September 02, 2025	23.5	23.56	23.56	23.75	23.41	4,413
August 29, 2025	23.66	23.33	23.33	23.66	23.3	8,500
August 28, 2025	23.8	23.8	23.8	23.8	23.8	525
August 27, 2025	23.82	23.8	23.8	23.82	23.8	713
August 26, 2025	23.88	23.9	23.9	23.9	23.81	1,700
August 25, 2025	23.85	23.81	23.81	23.9	23.81	1,021
August 22, 2025	23.89	23.9	23.9	23.9	23.85	700
August 21, 2025	23.83	23.83	23.83	23.9	23.83	2,100
August 20, 2025	23.71	23.83	23.83	23.83	23.71	1,228
August 19, 2025	23.75	23.74	23.74	23.92	23.74	2,308
August 18, 2025	23.55	23.64	23.64	23.64	23.43	1,100

Regency Centers Corporation (REGCP) NASDAQ