Regency Centers Corporation (REGCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 23.055 | 0 | 0.00 | 23.12 | 23.14 | 23.055 | 594 |
| 1721860500 | 23.055 | 0.05 | 0.22 | 22.96 | 23.1 | 22.96 | 22200 |
| 1721774100 | 23.005 | -0.08 | -0.32 | 23.17 | 23.17 | 23.005 | 11943 |
| 1721687700 | 23.08 | -0.08 | -0.35 | 23.07 | 23.315 | 22.995 | 6734 |
| 1721428500 | 23.16 | 0.05 | 0.22 | 23.16 | 23.225 | 23.1 | 1625 |
| 1721342100 | 23.11 | -0.14 | -0.60 | 23.23 | 23.345 | 23.11 | 5272 |
| 1721255700 | 23.25 | 0 | 0.00 | 23.25 | 23.35 | 23.2208 | 5530 |
| 1721169300 | 23.25 | -0.38 | -1.59 | 23.24 | 23.405 | 23.17 | 3960 |
| 1721082900 | 23.625 | 0.2 | 0.88 | 23.58 | 23.625 | 23.5 | 2002 |
| 1720823700 | 23.42 | 0.06 | 0.26 | 23.68 | 23.68 | 23.4 | 2080 |
| 1720737300 | 23.36 | 0.23 | 0.99 | 23.28 | 23.522 | 23.16 | 17504 |
| 1720650900 | 23.13 | -0.27 | -1.15 | 23.42 | 23.42 | 23.01 | 230603 |
| 1720564500 | 23.4 | -0.04 | -0.17 | 23.45 | 23.45 | 23.32 | 5426 |
| 1720478100 | 23.44 | -0.1 | -0.42 | 23.43 | 23.44 | 23.18 | 6973 |
| 1720218900 | 23.54 | 0.33 | 1.42 | 23.4 | 23.54 | 23.18 | 657 |
| 1720040640 | 23.21 | 0.11 | 0.48 | 23.1 | 23.46 | 23.1 | 520 |
| 1719959700 | 23.1 | -0.06 | -0.26 | 23.21 | 23.21 | 23.06 | 237 |
| 1719873300 | 23.16 | -0.37 | -1.57 | 23.24 | 23.25 | 23.16 | 477 |
| 1719614100 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1719527700 | 23.53 | 0.46 | 1.99 | 23.28 | 23.53 | 23.1 | 1133 |
| 1719441300 | 23.0701 | -0.25 | -1.07 | 23.15 | 23.525 | 23.05 | 7227 |
| 1719354900 | 23.32 | 0.02 | 0.09 | 23.19 | 23.88 | 23.0501 | 11788 |
| 1719268500 | 23.2983 | 0.02 | 0.07 | 23.66 | 23.66 | 23.2983 | 1048 |
| 1719009300 | 23.2828 | 0 | 0.00 | 23.2828 | 23.2828 | 23.2828 | 0 |
| 1718922900 | 23.2828 | 0.23 | 1.01 | 23.5 | 23.5 | 23.25 | 1288 |
| 1718750100 | 23.05 | 0 | 0.00 | 23.1 | 23.7 | 23.05 | 3297 |
| 1718663700 | 23.05 | -0.09 | -0.39 | 23.05 | 23.22 | 23.05 | 4661 |
| 1718404500 | 23.14 | 0.01 | 0.04 | 23.15 | 23.15 | 23.13 | 947 |
| 1718318100 | 23.13 | -0.02 | -0.09 | 23.1 | 23.13 | 23.07 | 567 |
| 1718231700 | 23.15 | -0.25 | -1.07 | 23.28 | 23.28 | 23.11 | 2042 |
| 1718145300 | 23.4 | 0 | 0.00 | 23.38 | 23.4 | 23.13 | 265 |
| 1718058900 | 23.4 | 0.35 | 1.52 | 23.11 | 23.4 | 23.11 | 1262 |
| 1717799700 | 23.05 | -0.48 | -2.04 | 23.32 | 23.36 | 23.05 | 571 |
| 1717713300 | 23.53 | 0.24 | 1.03 | 23.69 | 23.715 | 23.342 | 2079 |
| 1717626900 | 23.29 | 0 | 0.00 | 23.37 | 23.54 | 23.29 | 601 |
| 1717540500 | 23.29 | 0.15 | 0.65 | 23.15 | 23.29 | 23.145 | 16480 |
| 1717454100 | 23.14 | 0.09 | 0.39 | 23.05 | 23.275 | 23.05 | 2052 |
| 1717194900 | 23.05 | -0 | -0.00 | 23.09 | 23.15 | 23.05 | 3670 |
| 1717108500 | 23.0511 | 0 | 0.00 | 23.23 | 23.23 | 23.0511 | 57 |
| 1717022100 | 23.0511 | 0 | 0.00 | 23.05 | 23.09 | 23.05 | 1175 |
| 1716935700 | 23.05 | 0 | 0.00 | 23.185 | 23.185 | 23.05 | 322 |
| 1716590100 | 23.05 | 0 | 0.00 | 23.07 | 23.21 | 23.05 | 60 |
| 1716503700 | 23.05 | -0 | -0.00 | 23.04 | 23.078 | 23 | 7190 |
| 1716417300 | 23.0501 | -0.09 | -0.41 | 23.14 | 23.14 | 23.05 | 3160 |
| 1716330900 | 23.145 | 0.09 | 0.41 | 23.05 | 23.145 | 23.05 | 2843 |
| 1716244500 | 23.05 | 0 | 0.00 | 23.05 | 23.1 | 23.05 | 1952 |
| 1715985300 | 23.05 | 0.05 | 0.22 | 23.05 | 23.05 | 23 | 1616 |
| 1715898900 | 23 | -0.1 | -0.43 | 22.975 | 23 | 22.95 | 813 |
| 1715812500 | 23.1 | 0.23 | 1.01 | 22.95 | 23.14 | 22.95 | 2462 |
| 1715726100 | 22.87 | -0.03 | -0.13 | 22.9 | 22.9 | 22.87 | 807 |
| 1715639700 | 22.9 | 0 | 0.00 | 22.94 | 23.05 | 22.9 | 649 |
| 1715380500 | 22.9 | -0.04 | -0.17 | 22.93 | 22.93 | 22.6 | 1608 |
| 1715294100 | 22.94 | -0.02 | -0.09 | 22.82 | 23.02 | 22.82 | 3899 |
| 1715207700 | 22.96 | -0.39 | -1.67 | 23.38 | 23.86 | 22.81 | 3907 |
| 1715121300 | 23.35 | 0.07 | 0.30 | 23.32 | 24.34 | 23.3 | 4898 |
| 1715034900 | 23.28 | 0.13 | 0.56 | 23.59 | 24.34 | 23.0498 | 1264 |
| 1714775700 | 23.15 | -0.25 | -1.07 | 23.42 | 23.42 | 23.03 | 1109 |
| 1714689300 | 23.4 | 0.73 | 3.22 | 22.75 | 24.31 | 22.7106 | 7371 |
| 1714602900 | 22.67 | 0.16 | 0.71 | 22.64 | 22.93 | 21.77 | 7051 |
| 1714516500 | 22.51 | -0.42 | -1.83 | 22.93 | 22.93 | 22.29 | 35703 |
| 1714430100 | 22.93 | -0.09 | -0.39 | 22.91 | 22.95 | 22.87 | 3258 |
| 1714170900 | 23.02 | 0.2 | 0.88 | 22.9 | 23.04 | 22.77 | 4007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
