Regency Centers Corporation (REG) Historical Stock Data
69.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REG is down -0.03% a day on average. There have been 13 days where Regency Centers Corporation closed green and 17 days where REG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 69.28 | 69.12 | ↓$0.16 (-0.23%) | 68.56 | 69.28 | 0.99M |
| 2025-12-22 | 68.16 | 69.11 | ↑$0.95 (1.39%) | 68.10 | 69.33 | 1.36M |
| 2025-12-19 | 67.48 | 68.55 | ↑$1.07 (1.59%) | 67.29 | 68.80 | 3.81M |
| 2025-12-18 | 67.89 | 67.71 | ↓$0.18 (-0.27%) | 67.25 | 68.10 | 1.87M |
| 2025-12-17 | 67.10 | 68.05 | ↑$0.95 (1.42%) | 66.86 | 68.16 | 1.49M |
| 2025-12-16 | 68.31 | 67.16 | ↓$1.15 (-1.68%) | 66.94 | 68.44 | 1.53M |
| 2025-12-15 | 67.66 | 68.25 | ↑$0.59 (0.87%) | 66.99 | 68.30 | 1.32M |
| 2025-12-12 | 67.92 | 67.76 | ↓$0.16 (-0.24%) | 67.58 | 68.25 | 1.02M |
| 2025-12-11 | 67.50 | 67.76 | ↑$0.26 (0.39%) | 67.25 | 67.98 | 1.70M |
| 2025-12-10 | 67.90 | 67.20 | ↓$0.70 (-1.03%) | 67.10 | 68.24 | 1.71M |
| 2025-12-09 | 68.24 | 67.79 | ↓$0.45 (-0.66%) | 67.62 | 68.95 | 848.25K |
| 2025-12-08 | 68.64 | 67.87 | ↓$0.77 (-1.12%) | 67.79 | 68.69 | 0.97M |
| 2025-12-05 | 69.03 | 68.70 | ↓$0.33 (-0.48%) | 68.62 | 69.27 | 1.01M |
| 2025-12-04 | 68.94 | 69.07 | ↑$0.13 (0.19%) | 68.92 | 69.75 | 1.38M |
| 2025-12-03 | 70.11 | 69.94 | ↓$0.17 (-0.25%) | 69.43 | 70.36 | 762.91K |
| 2025-12-02 | 70.90 | 70.03 | ↓$0.87 (-1.23%) | 69.61 | 71.18 | 742.86K |
| 2025-12-01 | 70.73 | 70.84 | ↑$0.11 (0.16%) | 70.70 | 71.32 | 882.62K |
| 2025-11-28 | 71.26 | 71.16 | ↓$0.10 (-0.14%) | 71.00 | 71.75 | 576.63K |
| 2025-11-26 | 70.83 | 71.26 | ↑$0.43 (0.61%) | 70.64 | 71.57 | 1.49M |
| 2025-11-25 | 71.31 | 71.07 | ↓$0.24 (-0.34%) | 70.98 | 71.88 | 1.19M |
| 2025-11-24 | 70.89 | 71.17 | ↑$0.28 (0.39%) | 70.32 | 71.35 | 2.35M |
| 2025-11-21 | 69.41 | 70.87 | ↑$1.46 (2.10%) | 69.23 | 71.14 | 1.18M |
| 2025-11-20 | 69.75 | 69.41 | ↓$0.34 (-0.49%) | 69.16 | 70.34 | 1.06M |
| 2025-11-19 | 69.53 | 69.09 | ↓$0.44 (-0.63%) | 68.97 | 69.88 | 797.01K |
| 2025-11-18 | 69.49 | 69.49 | ↑$0.00 (0.00%) | 69.09 | 69.82 | 799.35K |
| 2025-11-17 | 69.78 | 69.13 | ↓$0.65 (-0.93%) | 68.86 | 70.15 | 709.66K |
| 2025-11-14 | 69.94 | 69.59 | ↓$0.35 (-0.50%) | 69.25 | 70.19 | 1.01M |
| 2025-11-13 | 69.64 | 69.82 | ↑$0.18 (0.26%) | 69.64 | 70.32 | 0.96M |
| 2025-11-12 | 70.98 | 70.00 | ↓$0.98 (-1.38%) | 69.96 | 71.24 | 1.20M |
| 2025-11-11 | 70.33 | 71.26 | ↑$0.93 (1.32%) | 69.70 | 71.44 | 0.98M |
Create an account or log in to view more rows.
$REG Like if the Hedgies are fucked
$REG all in
$REG over a thousand shares in now
$REG hang tight
ignore fud and buy dips if you can
everyone be okay????
$REG bear trap
$REG news?
$REG I'm friggin bored. Just give us our money already
$REG soon
$REG MAY RIP TOMORROW
$REG just fucking go already jeesh