Regency Centers Corporation (REG) Historical Stock Data
73.03 ↑0.82 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REG is up 0.08% a day on average. There have been 15 days where Regency Centers Corporation closed green and 15 days where REG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 72.48 | 73.03 | ↑$0.55 (0.76%) | 72.16 | 73.15 | 818.61K |
| 2025-01-02 | 73.59 | 72.21 | ↓$1.38 (-1.88%) | 71.96 | 74.67 | 0.96M |
| 2024-12-31 | 74.11 | 73.93 | ↓$0.18 (-0.24%) | 73.11 | 74.20 | 1.02M |
| 2024-12-30 | 73.64 | 73.41 | ↓$0.23 (-0.31%) | 72.87 | 73.70 | 0.99M |
| 2024-12-27 | 74.36 | 73.95 | ↓$0.41 (-0.55%) | 73.77 | 74.88 | 808.48K |
| 2024-12-26 | 74.12 | 74.61 | ↑$0.49 (0.66%) | 73.90 | 74.73 | 459.56K |
| 2024-12-24 | 73.26 | 74.50 | ↑$1.24 (1.69%) | 73.26 | 74.55 | 345.63K |
| 2024-12-23 | 73.52 | 73.75 | ↑$0.23 (0.31%) | 73.03 | 73.89 | 1.05M |
| 2024-12-20 | 72.77 | 73.80 | ↑$1.03 (1.42%) | 72.25 | 74.50 | 3.28M |
| 2024-12-19 | 72.80 | 72.42 | ↓$0.38 (-0.52%) | 72.36 | 74.13 | 1.74M |
| 2024-12-18 | 75.44 | 73.21 | ↓$2.23 (-2.96%) | 73.19 | 76.34 | 1.87M |
| 2024-12-17 | 74.82 | 75.50 | ↑$0.68 (0.91%) | 74.54 | 76.03 | 1.40M |
| 2024-12-16 | 74.57 | 75.40 | ↑$0.83 (1.11%) | 74.57 | 76.44 | 1.03M |
| 2024-12-13 | 75.10 | 75.37 | ↑$0.27 (0.36%) | 75.08 | 75.90 | 0.92M |
| 2024-12-12 | 74.25 | 75.31 | ↑$1.06 (1.43%) | 74.06 | 75.61 | 1.23M |
| 2024-12-11 | 74.31 | 74.20 | ↓$0.11 (-0.15%) | 74.05 | 75.02 | 1.17M |
| 2024-12-10 | 74.55 | 74.33 | ↓$0.22 (-0.30%) | 73.81 | 74.76 | 1.17M |
| 2024-12-09 | 74.20 | 74.92 | ↑$0.72 (0.97%) | 73.30 | 75.05 | 1.09M |
| 2024-12-06 | 74.35 | 74.13 | ↓$0.22 (-0.30%) | 74.07 | 74.72 | 1.01M |
| 2024-12-05 | 73.96 | 74.31 | ↑$0.35 (0.47%) | 73.80 | 74.49 | 842.10K |
| 2024-12-04 | 74.48 | 74.35 | ↓$0.13 (-0.17%) | 73.88 | 74.69 | 755.81K |
| 2024-12-03 | 74.63 | 74.72 | ↑$0.09 (0.12%) | 74.31 | 75.47 | 1.17M |
| 2024-12-02 | 75.59 | 74.63 | ↓$0.96 (-1.27%) | 74.14 | 75.59 | 1M |
| 2024-11-29 | 75.98 | 75.59 | ↓$0.39 (-0.51%) | 75.52 | 76.53 | 0.95M |
| 2024-11-27 | 75.20 | 75.91 | ↑$0.71 (0.94%) | 75.20 | 76.14 | 800.65K |
| 2024-11-26 | 74.13 | 75.00 | ↑$0.87 (1.17%) | 73.84 | 75.10 | 729.72K |
| 2024-11-25 | 74.41 | 74.02 | ↓$0.39 (-0.52%) | 73.67 | 74.41 | 2.19M |
| 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 |
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