Skip to main content

Regency Centers Corporation - Common Stock (NQ:REG)

70.80 -0.31 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 70.79 71.07 69.93 70.80 1,460,576 -0.31(-0.44%)
Jul 01, 2025 70.93 72.54 70.69 71.11 1,283,404 -0.11(-0.15%)
Jun 30, 2025 70.54 71.34 69.42 71.22 1,526,737 +0.68(+0.96%)
Jun 27, 2025 70.77 71.32 70.29 70.54 1,302,167 +0.00(+0.00%)
Jun 26, 2025 70.16 70.60 69.95 70.54 1,199,233 +0.51(+0.73%)
Jun 25, 2025 71.36 71.64 69.98 70.03 1,049,242 -1.63(-2.27%)
Jun 24, 2025 72.43 72.67 71.54 71.66 1,085,233 -0.61(-0.84%)
Jun 23, 2025 71.33 72.31 71.23 72.27 792,044 +1.13(+1.59%)
Jun 20, 2025 70.95 71.65 70.83 71.14 1,948,954 +0.42(+0.59%)
Jun 18, 2025 70.04 71.11 69.83 70.72 810,597 +0.58(+0.83%)
Jun 17, 2025 70.29 70.96 69.80 70.14 1,391,399 -0.26(-0.37%)
Jun 16, 2025 70.42 70.77 69.93 70.40 1,278,518 +0.15(+0.21%)
Jun 13, 2025 70.74 71.07 69.75 70.25 1,452,037 -0.81(-1.14%)
Jun 12, 2025 70.84 71.07 70.42 71.06 896,016 +0.05(+0.07%)
Jun 11, 2025 72.13 72.52 70.77 71.01 1,035,133 -0.95(-1.33%)
Jun 10, 2025 71.77 72.32 71.49 71.97 1,067,900 +0.51(+0.71%)
Jun 09, 2025 71.15 71.87 70.66 71.46 861,389 +0.15(+0.21%)
Jun 06, 2025 70.75 71.43 69.98 71.31 1,155,989 +0.76(+1.08%)
Jun 05, 2025 70.76 70.82 70.03 70.55 1,000,419 -0.43(-0.60%)
Jun 04, 2025 70.70 71.14 70.47 70.97 799,518 +0.13(+0.18%)
Jun 03, 2025 70.42 71.26 70.42 70.85 881,554 -0.41(-0.57%)
Jun 02, 2025 70.91 71.55 70.22 71.25 757,109 -0.20(-0.28%)
May 30, 2025 71.65 71.87 70.96 71.45 2,087,875 -0.24(-0.33%)
May 29, 2025 70.93 71.82 70.76 71.69 735,292 +0.76(+1.08%)
May 28, 2025 71.53 71.67 70.47 70.93 800,763 -0.51(-0.72%)
May 27, 2025 70.97 71.72 70.54 71.44 1,089,834 +1.12(+1.59%)
May 23, 2025 70.24 70.60 69.89 70.32 981,688 -0.07(-0.10%)
May 22, 2025 70.62 70.82 69.85 70.39 939,879 -0.26(-0.36%)
May 21, 2025 71.87 72.23 70.49 70.65 830,207 -1.77(-2.45%)
May 20, 2025 72.73 73.18 72.14 72.42 878,109 -0.91(-1.24%)
May 19, 2025 72.45 73.55 72.45 73.33 1,906,244 +0.23(+0.31%)
May 16, 2025 72.19 73.15 71.87 73.10 972,334 +1.22(+1.69%)
May 15, 2025 71.71 72.08 71.41 71.89 1,178,870 +0.39(+0.54%)
May 14, 2025 71.51 71.87 70.87 71.50 1,444,142 -0.84(-1.16%)
May 13, 2025 73.32 73.44 71.89 72.34 1,101,923 -0.77(-1.06%)
May 12, 2025 72.22 73.14 71.95 73.11 765,039 +1.44(+2.00%)
May 09, 2025 71.00 71.98 70.81 71.68 796,702 +0.48(+0.67%)
May 08, 2025 71.34 71.95 70.59 71.20 876,185 -0.11(-0.15%)
May 07, 2025 71.49 72.04 71.13 71.31 898,984 +0.03(+0.04%)
May 06, 2025 71.78 71.84 70.71 71.28 927,818 -0.50(-0.69%)
May 05, 2025 72.32 72.38 71.61 71.78 530,184 -0.54(-0.75%)
May 02, 2025 72.66 73.58 71.90 72.32 623,848 +0.60(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.