Regency Centers CorporationREGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $78.36 | $79.89 | $78.11 | $79.54 | 1.22M |
| 2/27/2026 | $78.05 | $79.08 | $78.05 | $79.00 | 2.42M |
| 2/26/2026 | $78.08 | $78.69 | $77.82 | $78.42 | 1.10M |
| 2/25/2026 | $77.34 | $78.07 | $76.69 | $77.93 | 1.15M |
| 2/24/2026 | $77.89 | $78.04 | $76.81 | $77.27 | 1.17M |
| 2/23/2026 | $76.94 | $78.25 | $76.83 | $77.78 | 1.19M |
| 2/20/2026 | $76.13 | $76.86 | $75.63 | $76.85 | 923,800 |
| 2/19/2026 | $75.48 | $76.22 | $74.72 | $75.81 | 692,917 |
| 2/18/2026 | $76.72 | $76.94 | $75.53 | $75.72 | 1.13M |
| 2/17/2026 | $76.72 | $77.34 | $75.73 | $77.19 | 1.27M |
| 2/13/2026 | $75.87 | $76.53 | $75.59 | $76.18 | 1.01M |
| 2/12/2026 | $77.11 | $77.38 | $75.60 | $75.63 | 2.17M |
| 2/11/2026 | $77.17 | $77.17 | $75.53 | $76.47 | 1.36M |
| 2/10/2026 | $76.35 | $77.39 | $76.28 | $77.07 | 1.26M |
| 2/9/2026 | $75.15 | $76.25 | $74.68 | $76.06 | 1.40M |
| 2/6/2026 | $76.13 | $76.35 | $74.02 | $75.22 | 2.24M |
| 2/5/2026 | $74.57 | $75.70 | $74.02 | $75.48 | 1.73M |
| 2/4/2026 | $72.99 | $74.96 | $72.73 | $74.25 | 1.78M |
| 2/3/2026 | $71.96 | $72.82 | $71.72 | $72.49 | 1.41M |
| 2/2/2026 | $72.94 | $73.43 | $71.90 | $71.98 | 1.47M |
| 1/30/2026 | $71.98 | $73.07 | $71.15 | $72.87 | 1.26M |
| 1/29/2026 | $70.87 | $72.17 | $70.15 | $71.98 | 1.29M |
| 1/28/2026 | $71.29 | $71.61 | $70.19 | $70.45 | 1.20M |
| 1/27/2026 | $71.34 | $71.47 | $70.75 | $71.29 | 1.33M |
| 1/26/2026 | $71.31 | $71.67 | $70.50 | $71.28 | 1.54M |
| 1/23/2026 | $70.77 | $71.24 | $70.22 | $71.14 | 895,100 |
| 1/22/2026 | $71.03 | $72.13 | $70.64 | $70.86 | 1.96M |
| 1/21/2026 | $71.03 | $71.18 | $70.05 | $71.02 | 1.61M |
| 1/20/2026 | $71.40 | $71.51 | $70.22 | $70.53 | 1.85M |
| 1/16/2026 | $69.61 | $71.64 | $69.47 | $71.47 | 1.47M |
| 1/15/2026 | $70.14 | $70.75 | $69.79 | $69.85 | 1.02M |
| 1/14/2026 | $69.90 | $70.32 | $69.34 | $69.92 | 959,644 |
| 1/13/2026 | $70.18 | $70.43 | $68.78 | $69.96 | 992,252 |
| 1/12/2026 | $69.74 | $70.57 | $69.57 | $70.19 | 1.37M |
| 1/9/2026 | $69.91 | $70.75 | $69.51 | $69.72 | 1.75M |
| 1/8/2026 | $69.71 | $70.96 | $69.55 | $70.62 | 1.15M |
| 1/7/2026 | $69.89 | $70.57 | $69.63 | $69.99 | 1.35M |
| 1/6/2026 | $68.13 | $69.67 | $68.11 | $69.62 | 1.11M |
| 1/5/2026 | $67.58 | $68.68 | $67.35 | $68.57 | 1.10M |
| 1/2/2026 | $68.67 | $68.68 | $67.79 | $67.96 | 1.33M |
| 12/31/2025 | $69.60 | $69.60 | $68.86 | $69.03 | 959,515 |
| 12/30/2025 | $69.63 | $69.87 | $69.38 | $69.60 | 707,635 |
| 12/29/2025 | $69.72 | $69.97 | $69.59 | $69.79 | 677,644 |
| 12/26/2025 | $69.49 | $69.68 | $69.14 | $69.55 | 479,009 |
| 12/24/2025 | $69.18 | $69.68 | $69.08 | $69.55 | 379,928 |
| 12/23/2025 | $69.28 | $69.28 | $68.56 | $69.12 | 989,460 |
| 12/22/2025 | $68.16 | $69.33 | $68.10 | $69.11 | 1.36M |
| 12/19/2025 | $67.48 | $68.80 | $67.29 | $68.55 | 3.81M |
| 12/18/2025 | $67.89 | $68.10 | $67.25 | $67.71 | 1.87M |
| 12/17/2025 | $67.10 | $68.16 | $66.86 | $68.05 | 1.49M |
| 12/16/2025 | $68.31 | $68.44 | $66.94 | $67.16 | 1.53M |
| 12/15/2025 | $67.66 | $68.30 | $66.99 | $68.25 | 1.32M |
| 12/12/2025 | $67.92 | $68.25 | $67.58 | $67.76 | 1.02M |
| 12/11/2025 | $67.50 | $67.98 | $67.25 | $67.76 | 1.70M |
| 12/10/2025 | $67.90 | $68.24 | $67.10 | $67.20 | 1.71M |
| 12/9/2025 | $68.24 | $68.95 | $67.62 | $67.79 | 848,300 |
| 12/8/2025 | $68.64 | $68.69 | $67.79 | $67.87 | 971,900 |
| 12/5/2025 | $69.03 | $69.27 | $68.62 | $68.70 | 1.01M |
| 12/4/2025 | $68.94 | $69.75 | $68.92 | $69.07 | 1.38M |
| 12/3/2025 | $70.11 | $70.36 | $69.43 | $69.94 | 762,910 |