Regency Centers Corporation (REG) Historical Stock Data
74.24 ↓0.22 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REG is up 0.10% a day on average. There have been 17 days where Regency Centers Corporation closed green and 13 days where REG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.76 | 74.24 | ↓$0.52 (-0.70%) | 74.13 | 74.82 | 725.60K |
| 2024-11-21 | 74.70 | 74.46 | ↓$0.24 (-0.32%) | 74.41 | 74.84 | 758.92K |
| 2024-11-20 | 74.00 | 74.53 | ↑$0.53 (0.72%) | 73.53 | 74.73 | 605.49K |
| 2024-11-19 | 73.32 | 74.25 | ↑$0.93 (1.27%) | 73.13 | 74.35 | 1.02M |
| 2024-11-18 | 73.29 | 73.77 | ↑$0.48 (0.65%) | 72.83 | 73.81 | 639.35K |
| 2024-11-15 | 73.88 | 73.66 | ↓$0.22 (-0.30%) | 73.52 | 74.13 | 3.84M |
| 2024-11-14 | 73.42 | 73.66 | ↑$0.24 (0.33%) | 73.35 | 73.91 | 1.03M |
| 2024-11-13 | 73.98 | 73.86 | ↓$0.12 (-0.16%) | 73.75 | 74.24 | 1.31M |
| 2024-11-12 | 73.99 | 73.48 | ↓$0.51 (-0.69%) | 73.37 | 74.45 | 1.02M |
| 2024-11-11 | 74.27 | 74.00 | ↓$0.27 (-0.36%) | 73.73 | 74.66 | 1.53M |
| 2024-11-08 | 74.22 | 74.24 | ↑$0.02 (0.03%) | 73.60 | 74.58 | 1.04M |
| 2024-11-07 | 72.68 | 73.87 | ↑$1.20 (1.64%) | 72.48 | 74.03 | 1.23M |
| 2024-11-06 | 73.71 | 72.82 | ↓$0.89 (-1.21%) | 71.69 | 74.03 | 1.37M |
| 2024-11-05 | 71.69 | 73.16 | ↑$1.47 (2.05%) | 71.44 | 73.21 | 0.99M |
| 2024-11-04 | 72.01 | 72.28 | ↑$0.27 (0.37%) | 71.73 | 72.50 | 1.11M |
| 2024-11-01 | 71.80 | 71.42 | ↓$0.38 (-0.53%) | 71.35 | 72.73 | 0.93M |
| 2024-10-31 | 72.77 | 71.44 | ↓$1.33 (-1.83%) | 71.42 | 73.22 | 1.36M |
| 2024-10-30 | 72.41 | 72.70 | ↑$0.29 (0.40%) | 72.12 | 73.19 | 2.47M |
| 2024-10-29 | 72.96 | 72.43 | ↓$0.53 (-0.73%) | 72.43 | 74.34 | 1.42M |
| 2024-10-28 | 71.37 | 71.75 | ↑$0.38 (0.53%) | 71.36 | 72.13 | 740.11K |
| 2024-10-25 | 72.51 | 71.01 | ↓$1.50 (-2.07%) | 70.95 | 72.63 | 512.40K |
| 2024-10-24 | 72.03 | 72.00 | ↓$0.03 (-0.04%) | 71.80 | 72.61 | 617.49K |
| 2024-10-23 | 71.50 | 72.23 | ↑$0.73 (1.02%) | 71.47 | 72.34 | 579.50K |
| 2024-10-22 | 71.52 | 71.87 | ↑$0.35 (0.49%) | 71.28 | 72.38 | 560.93K |
| 2024-10-21 | 72.34 | 71.60 | ↓$0.74 (-1.02%) | 71.50 | 72.37 | 871.52K |
| 2024-10-18 | 72.00 | 72.57 | ↑$0.57 (0.79%) | 71.75 | 72.62 | 759.74K |
| 2024-10-17 | 71.92 | 72.00 | ↑$0.08 (0.11%) | 71.38 | 72.18 | 885.53K |
| 2024-10-16 | 71.90 | 72.25 | ↑$0.35 (0.49%) | 71.77 | 72.59 | 808.99K |
| 2024-10-15 | 70.80 | 71.59 | ↑$0.79 (1.12%) | 70.80 | 72.27 | 612.05K |
| 2024-10-14 | 70.04 | 70.71 | ↑$0.67 (0.96%) | 69.80 | 70.93 | 762.30K |
Create an account or log in to view more rows.
$REG just fucking go already jeesh
$REG Silly Bears tricks are for kids
$REG Wish I shorted
$REG I blocked some bears and I liked it!
$REG had to buy calls
$REG pump up the volume
$REG Not Selling
Hodling for thousands!
$REG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$REG search and destroy bears!!
$REG HOLDING STRONG FOR ALL OF YOU