Regency Centers Corporati... (REGCO)
NASDAQ: REGCO
· Real-Time Price · USD
22.61
-0.07 (-0.29%)
At close: Aug 21, 2025, 3:14 PM
22.73
0.53%
After-hours: Aug 21, 2025, 04:04 PM EDT
REGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.70 | 22.75 | 22.58 | 22.58 | 22.58 | -0.44% | 1,822 |
| Aug 20, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.09% | 800 |
| Aug 19, 2025 | 22.77 | 22.77 | 22.70 | 22.70 | 22.70 | -0.26% | 1,800 |
| Aug 18, 2025 | 22.74 | 22.80 | 22.74 | 22.76 | 22.76 | 0.09% | 4,219 |
| Aug 15, 2025 | 22.77 | 22.77 | 22.74 | 22.74 | 22.74 | 0.18% | 340 |
| Aug 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% | 1,500 |
| Aug 13, 2025 | 22.71 | 22.75 | 22.71 | 22.74 | 22.74 | 0.49% | 4,319 |
| Aug 12, 2025 | 22.70 | 22.73 | 22.63 | 22.63 | 22.63 | -0.31% | 900 |
| Aug 11, 2025 | 22.63 | 22.70 | 22.63 | 22.70 | 22.70 | 0.44% | 1,200 |
| Aug 8, 2025 | 22.17 | 22.60 | 22.17 | 22.60 | 22.60 | 0.00% | 941 |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.04% | 200 |
| Aug 6, 2025 | 22.30 | 22.61 | 22.30 | 22.61 | 22.61 | 1.16% | 1,446 |
| Aug 5, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | -1.59% | 1,400 |
| Aug 4, 2025 | 22.52 | 23.10 | 22.52 | 22.71 | 22.71 | 1.57% | 4,100 |
| Aug 1, 2025 | 22.62 | 22.62 | 22.35 | 22.36 | 22.36 | -1.15% | 1,800 |
| Jul 31, 2025 | 22.59 | 22.62 | 22.59 | 22.62 | 22.62 | 0.80% | 1,800 |
| Jul 30, 2025 | 22.88 | 22.88 | 22.44 | 22.44 | 22.44 | -0.71% | 3,400 |
| Jul 29, 2025 | 22.52 | 22.60 | 22.48 | 22.60 | 22.60 | 0.04% | 1,100 |
| Jul 28, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.59 | 0.49% | 600 |
| Jul 25, 2025 | 22.37 | 22.65 | 22.37 | 22.48 | 22.48 | -0.04% | 1,000 |