Regency Centers Corporation (REGCO)
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 |
|---|---|---|---|---|---|---|---|
| 1728340500 | 24.54 | 0.06 | 0.25 | 24.48 | 24.54 | 24.381 | 10963 |
| 1728081300 | 24.48 | -0.04 | -0.16 | 24.52 | 24.54 | 24.42 | 5034 |
| 1727994900 | 24.52 | 0.05 | 0.20 | 24.535 | 24.56 | 24.1574 | 6804 |
| 1727908500 | 24.47 | 0.13 | 0.55 | 24.465 | 24.5599 | 24.31 | 12637 |
| 1727822100 | 24.335 | -0.02 | -0.06 | 24.17 | 24.335 | 24.16 | 3172 |
| 1727735520 | 24.35 | 0.15 | 0.62 | 24.13 | 24.35 | 23.75 | 6930 |
| 1727476500 | 24.2 | 0.15 | 0.62 | 24.11 | 24.385 | 23.96 | 7271 |
| 1727390100 | 24.05 | -0.45 | -1.84 | 24.45 | 24.5 | 23.85 | 14728 |
| 1727303700 | 24.5 | 0.08 | 0.33 | 24.4 | 24.5 | 24.35 | 8513 |
| 1727217300 | 24.42 | 0.2 | 0.80 | 24.01 | 24.42 | 24.01 | 6383 |
| 1727130900 | 24.225 | 0.12 | 0.49 | 24.2 | 24.25 | 23.8 | 23278 |
| 1726871700 | 24.1069 | -0.09 | -0.38 | 24.08 | 24.2 | 24.07 | 1733 |
| 1726785300 | 24.2 | 0.31 | 1.30 | 24.24 | 24.24 | 24.1 | 2039 |
| 1726698900 | 23.889 | 0.1 | 0.42 | 23.85 | 24.02 | 23.7 | 12300 |
| 1726612500 | 23.79 | 0.08 | 0.34 | 23.86 | 24 | 23.78 | 8427 |
| 1726526100 | 23.71 | 0.29 | 1.24 | 23.87 | 23.87 | 23.62 | 2770 |
| 1726266900 | 23.42 | 0.24 | 1.04 | 23.01 | 23.43 | 23 | 10898 |
| 1726180500 | 23.18 | 0.13 | 0.56 | 23.1 | 23.2 | 23 | 18885 |
| 1726094100 | 23.05 | -0.05 | -0.22 | 22.95 | 23.05 | 22.9 | 4569 |
| 1726007700 | 23.1 | -0.15 | -0.65 | 23.23 | 23.23 | 22.9 | 2622 |
| 1725921300 | 23.25 | 0.25 | 1.09 | 22.99 | 23.26 | 22.83 | 8176 |
| 1725662100 | 23 | -0.07 | -0.30 | 22.84 | 23 | 22.82 | 1134 |
| 1725575700 | 23.07 | 0.23 | 1.01 | 23 | 23.07 | 22.8119 | 2920 |
| 1725489300 | 22.84 | -0.1 | -0.44 | 22.81 | 22.88 | 22.735 | 3218 |
| 1725402900 | 22.94 | 0 | 0.00 | 22.9 | 22.94 | 22.63 | 932 |
| 1725057300 | 22.94 | 0.09 | 0.39 | 22.85 | 22.94 | 22.52 | 3148 |
| 1724970900 | 22.85 | 0.02 | 0.09 | 22.83 | 22.94 | 22.63 | 3445 |
| 1724884500 | 22.83 | 0.07 | 0.31 | 22.8 | 22.83 | 22.7 | 3834 |
| 1724798100 | 22.76 | 0.05 | 0.22 | 22.62 | 22.85 | 22.62 | 6707 |
| 1724711700 | 22.71 | 0.09 | 0.40 | 22.6 | 22.71 | 22.53 | 6617 |
| 1724452500 | 22.62 | 0.14 | 0.62 | 22.48 | 22.684 | 22.47 | 5042 |
| 1724366100 | 22.48 | -0.02 | -0.09 | 22.382 | 22.5 | 22.382 | 3656 |
| 1724279700 | 22.5 | 0.1 | 0.45 | 22.4 | 22.6313 | 22.4 | 11360 |
| 1724193300 | 22.4 | 0.04 | 0.18 | 22.36 | 22.4 | 22.36 | 4446 |
| 1724106900 | 22.36 | 0.1 | 0.45 | 22.26 | 22.51 | 22.22 | 13178 |
| 1723847700 | 22.26 | 0.07 | 0.32 | 22.23 | 22.29 | 22.21 | 4333 |
| 1723761300 | 22.19 | -0.02 | -0.09 | 22.21 | 22.43 | 22.18 | 5043 |
| 1723674900 | 22.21 | 0.07 | 0.32 | 22.33 | 22.33 | 22.15 | 7082 |
| 1723588500 | 22.14 | 0.11 | 0.50 | 22.06 | 22.14 | 22.01 | 7785 |
| 1723502100 | 22.03 | -0.03 | -0.14 | 22.05 | 22.05 | 21.92 | 3841 |
| 1723242900 | 22.06 | -0.08 | -0.36 | 22.15 | 22.16 | 21.98 | 2063 |
| 1723156500 | 22.14 | 0.13 | 0.59 | 22.15 | 22.165 | 22.05 | 2369 |
| 1723070100 | 22.01 | 0.06 | 0.27 | 22.04 | 22.12 | 21.9 | 5045 |
| 1722983700 | 21.95 | 0.1 | 0.46 | 21.9008 | 22.15 | 21.85 | 4411 |
| 1722897300 | 21.85 | -0.34 | -1.53 | 21.76 | 21.96 | 21.76 | 24898 |
| 1722638100 | 22.19 | 0.05 | 0.23 | 22.12 | 22.25 | 22.09 | 8453 |
| 1722551700 | 22.14 | 0.04 | 0.18 | 22.12 | 22.14 | 22.04 | 6890 |
| 1722465300 | 22.1 | 0.12 | 0.55 | 22.01 | 22.1 | 21.96 | 4171 |
| 1722378900 | 21.98 | 0.03 | 0.14 | 21.95 | 22.1 | 21.85 | 4081 |
| 1722292500 | 21.95 | -0.14 | -0.63 | 22.03 | 22.03 | 21.95 | 2467 |
| 1722033300 | 22.09 | 0.09 | 0.41 | 21.99 | 22.1 | 21.99 | 783 |
| 1721946900 | 22 | 0.1 | 0.46 | 21.89 | 22 | 21.89 | 909 |
| 1721860500 | 21.9 | -0.19 | -0.86 | 22.08 | 22.1 | 21.8 | 11336 |
| 1721774100 | 22.09 | -0.05 | -0.20 | 22.15 | 22.15 | 22.07 | 338 |
| 1721687700 | 22.135 | 0.01 | 0.02 | 22.12 | 22.24 | 22.09 | 4815 |
| 1721428500 | 22.13 | 0.16 | 0.73 | 21.97 | 22.25 | 21.94 | 7139 |
| 1721342100 | 21.97 | 0.02 | 0.07 | 22 | 22.04 | 21.9 | 6675 |
| 1721255700 | 21.955 | -0.03 | -0.11 | 21.86 | 22.1 | 21.84 | 10725 |
| 1721169300 | 21.98 | -0.16 | -0.72 | 21.85 | 22.22 | 21.85 | 8986 |
| 1721082900 | 22.1399 | 0.14 | 0.64 | 22.03 | 22.25 | 22.03 | 16304 |
| 1720823700 | 22 | 0 | 0.00 | 22 | 22.39 | 21.85 | 45139 |
| 1720737300 | 22 | 0.07 | 0.32 | 22.04 | 22.15 | 21.97 | 73360 |
| 1720650900 | 21.9301 | -0.07 | -0.32 | 22.01 | 22.108 | 21.9301 | 1834 |
| 1720564500 | 22 | -0.04 | -0.18 | 22.1 | 22.1 | 21.91 | 2207 |
| 1720478100 | 22.04 | -0.07 | -0.32 | 22.09 | 22.09 | 21.9 | 1423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
