Regency Centers Corporation (REG) Historical Stock Data
72.59 ↑0.39 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REG is down -0.09% a day on average. There have been 10 days where Regency Centers Corporation closed green and 20 days where REG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 72.41 | 72.59 | ↑$0.18 (0.25%) | 72.11 | 72.79 | 1.17M |
| 2025-05-14 | 72.21 | 72.20 | ↓$0.01 (-0.01%) | 71.56 | 72.58 | 1.43M |
| 2025-05-13 | 74.04 | 73.05 | ↓$0.99 (-1.34%) | 72.59 | 74.16 | 1.09M |
| 2025-05-12 | 72.93 | 73.83 | ↑$0.90 (1.23%) | 72.66 | 73.86 | 757.62K |
| 2025-05-09 | 71.70 | 72.38 | ↑$0.68 (0.95%) | 71.50 | 72.69 | 788.97K |
| 2025-05-08 | 72.04 | 71.90 | ↓$0.14 (-0.19%) | 71.28 | 72.65 | 867.69K |
| 2025-05-07 | 72.19 | 72.01 | ↓$0.18 (-0.25%) | 71.83 | 72.75 | 890.26K |
| 2025-05-06 | 72.48 | 71.98 | ↓$0.50 (-0.69%) | 71.40 | 72.54 | 0.92M |
| 2025-05-05 | 73.03 | 72.48 | ↓$0.55 (-0.75%) | 72.31 | 73.09 | 525.04K |
| 2025-05-02 | 73.37 | 73.03 | ↓$0.34 (-0.46%) | 72.60 | 74.30 | 617.80K |
| 2025-05-01 | 73.00 | 72.42 | ↓$0.58 (-0.79%) | 71.81 | 73.20 | 0.91M |
| 2025-04-30 | 72.19 | 72.18 | ↓$0.01 (-0.01%) | 69.96 | 72.95 | 1.84M |
| 2025-04-29 | 71.75 | 71.85 | ↑$0.10 (0.14%) | 70.85 | 72.27 | 1.39M |
| 2025-04-28 | 70.91 | 71.83 | ↑$0.92 (1.30%) | 70.90 | 71.99 | 1.05M |
| 2025-04-25 | 71.72 | 71.42 | ↓$0.30 (-0.42%) | 70.51 | 71.88 | 1.05M |
| 2025-04-24 | 71.77 | 71.45 | ↓$0.32 (-0.45%) | 71.39 | 72.22 | 673.76K |
| 2025-04-23 | 72.20 | 71.96 | ↓$0.24 (-0.33%) | 71.24 | 73.27 | 1.09M |
| 2025-04-22 | 71.78 | 72.32 | ↑$0.54 (0.75%) | 71.16 | 72.74 | 787.78K |
| 2025-04-21 | 70.92 | 70.78 | ↓$0.14 (-0.20%) | 69.85 | 72.01 | 585.05K |
| 2025-04-17 | 70.60 | 71.66 | ↑$1.06 (1.50%) | 70.50 | 72.24 | 635.25K |
| 2025-04-16 | 70.67 | 70.21 | ↓$0.46 (-0.65%) | 69.93 | 71.24 | 651.74K |
| 2025-04-15 | 70.88 | 70.36 | ↓$0.52 (-0.73%) | 70.23 | 71.10 | 1M |
| 2025-04-14 | 69.34 | 70.41 | ↑$1.07 (1.54%) | 69.34 | 70.80 | 882.50K |
| 2025-04-11 | 67.75 | 69.40 | ↑$1.65 (2.44%) | 67.01 | 69.69 | 0.91M |
| 2025-04-10 | 68.99 | 68.42 | ↓$0.57 (-0.83%) | 66.68 | 70.20 | 1.39M |
| 2025-04-09 | 64.12 | 69.66 | ↑$5.54 (8.64%) | 63.44 | 70.00 | 2.34M |
| 2025-04-08 | 68.60 | 65.48 | ↓$3.12 (-4.55%) | 64.78 | 68.94 | 2.61M |
| 2025-04-07 | 67.89 | 67.54 | ↓$0.35 (-0.52%) | 65.98 | 69.62 | 2.04M |
| 2025-04-04 | 72.79 | 68.77 | ↓$4.02 (-5.52%) | 68.69 | 72.79 | 2.64M |
| 2025-04-03 | 74.19 | 72.09 | ↓$2.10 (-2.83%) | 71.01 | 74.59 | 1.61M |
Create an account or log in to view more rows.
$REG soon
$REG MAY RIP TOMORROW
$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