Regency Centers CorporationREGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $70.90 | $71.18 | $69.61 | $70.03 | 742,900 |
| 12/1/2025 | $70.73 | $71.32 | $70.70 | $70.84 | 882,621 |
| 11/28/2025 | $71.26 | $71.75 | $71.00 | $71.16 | 576,633 |
| 11/26/2025 | $70.83 | $71.57 | $70.64 | $71.26 | 1.49M |
| 11/25/2025 | $71.31 | $71.88 | $70.98 | $71.07 | 1.19M |
| 11/24/2025 | $70.89 | $71.35 | $70.32 | $71.17 | 2.35M |
| 11/21/2025 | $69.41 | $71.14 | $69.22 | $70.87 | 1.18M |
| 11/20/2025 | $69.75 | $70.34 | $69.16 | $69.41 | 1.06M |
| 11/19/2025 | $69.53 | $69.88 | $68.97 | $69.09 | 797,012 |
| 11/18/2025 | $69.49 | $69.82 | $69.09 | $69.49 | 799,351 |
| 11/17/2025 | $69.78 | $70.15 | $68.86 | $69.13 | 709,700 |
| 11/14/2025 | $69.94 | $70.19 | $69.25 | $69.59 | 1.01M |
| 11/13/2025 | $69.64 | $70.32 | $69.64 | $69.82 | 963,350 |
| 11/12/2025 | $70.98 | $71.24 | $69.96 | $70.00 | 1.20M |
| 11/11/2025 | $70.33 | $71.44 | $69.70 | $71.26 | 979,801 |
| 11/10/2025 | $69.77 | $70.46 | $69.42 | $70.09 | 1.10M |
| 11/7/2025 | $69.03 | $69.79 | $68.52 | $69.77 | 941,530 |
| 11/6/2025 | $69.21 | $69.44 | $68.62 | $68.72 | 951,608 |
| 11/5/2025 | $69.38 | $69.84 | $68.72 | $69.42 | 1.78M |
| 11/4/2025 | $69.30 | $69.92 | $68.67 | $69.12 | 1.70M |
| 11/3/2025 | $68.36 | $69.33 | $67.27 | $68.91 | 1.56M |
| 10/31/2025 | $69.10 | $69.87 | $68.66 | $68.95 | 1.10M |
| 10/30/2025 | $69.35 | $73.69 | $69.24 | $69.39 | 2.05M |
| 10/29/2025 | $70.53 | $71.68 | $69.10 | $69.35 | 1.31M |
| 10/28/2025 | $72.94 | $73.11 | $71.22 | $71.54 | 1.46M |
| 10/27/2025 | $73.08 | $73.36 | $72.52 | $73.18 | 1.19M |
| 10/24/2025 | $72.48 | $73.12 | $72.48 | $72.64 | 728,200 |
| 10/23/2025 | $72.73 | $72.85 | $71.75 | $72.48 | 1.01M |
| 10/22/2025 | $72.34 | $72.79 | $72.11 | $72.60 | 1.13M |
| 10/21/2025 | $72.22 | $72.83 | $71.94 | $72.16 | 853,472 |
| 10/20/2025 | $72.31 | $72.89 | $71.52 | $72.21 | 697,729 |
| 10/17/2025 | $71.95 | $72.54 | $71.75 | $72.24 | 989,408 |
| 10/16/2025 | $72.60 | $72.60 | $71.44 | $71.72 | 716,300 |
| 10/15/2025 | $71.70 | $72.98 | $71.61 | $72.43 | 814,500 |
| 10/14/2025 | $71.35 | $72.09 | $71.19 | $71.81 | 966,400 |
| 10/13/2025 | $70.37 | $71.64 | $69.81 | $71.48 | 873,500 |