Regency Centers Corporation (REGCP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 23.603 | 0.03 | 0.14 | 23.57 | 23.93 | 23.57 | 2335 |
| 1738798500 | 23.57 | -0.18 | -0.76 | 23.73 | 23.73 | 23.57 | 2448 |
| 1738712100 | 23.75 | -0.45 | -1.86 | 23.7 | 23.8 | 23.61 | 536 |
| 1738625700 | 24.2 | 0.61 | 2.59 | 23.26 | 24.31 | 23.26 | 1357 |
| 1738366500 | 23.59 | -0.34 | -1.42 | 24.16 | 24.54 | 23.59 | 1963 |
| 1738280100 | 23.93 | 0.34 | 1.42 | 23.55 | 23.935 | 23.55 | 1235 |
| 1738193700 | 23.595 | 0.02 | 0.06 | 23.26 | 23.595 | 23.26 | 3994 |
| 1738107300 | 23.58 | -0.2 | -0.84 | 23.86 | 23.86 | 23.58 | 1362 |
| 1738020900 | 23.78 | -0.12 | -0.50 | 23.99 | 24 | 23.78 | 4120 |
| 1737761700 | 23.9 | 0.3 | 1.27 | 23.97 | 24.15 | 23.7 | 27242 |
| 1737675300 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737588900 | 23.6 | 0.06 | 0.25 | 23.58 | 23.775 | 23.58 | 4783 |
| 1737502500 | 23.5401 | 0.28 | 1.20 | 23.42 | 23.7258 | 23.0551 | 16146 |
| 1737156900 | 23.26 | -0.19 | -0.81 | 23.48 | 23.48 | 23.05 | 15061 |
| 1737070500 | 23.45 | -0.77 | -3.18 | 23.83 | 24.235 | 23.45 | 19660 |
| 1736984100 | 24.22 | 0.54 | 2.28 | 23.84 | 24.39 | 23.84 | 14725 |
| 1736897700 | 23.68 | 0.23 | 0.98 | 23.81 | 23.89 | 23.61 | 7930 |
| 1736811300 | 23.45 | -0.2 | -0.85 | 23.57 | 23.6 | 23.45 | 4987 |
| 1736552100 | 23.65 | 0.19 | 0.81 | 23.41 | 23.7 | 23.41 | 6226 |
| 1736379300 | 23.46 | -0.32 | -1.35 | 23.85 | 23.9 | 23.46 | 24082 |
| 1736292900 | 23.78 | 0.03 | 0.13 | 23.73 | 23.78 | 23.73 | 3685 |
| 1736206500 | 23.75 | 0.1 | 0.42 | 23.51 | 23.75 | 23.45 | 5363 |
| 1735947300 | 23.65 | 0.35 | 1.50 | 23.23 | 23.72 | 23.23 | 5965 |
| 1735860900 | 23.3 | 0.48 | 2.10 | 23.01 | 23.3 | 23.01 | 3144 |
| 1735688100 | 22.82 | -0.14 | -0.61 | 23.17 | 23.58 | 22.77 | 120380 |
| 1735601700 | 22.96 | -0.45 | -1.92 | 23.5 | 23.75 | 22.95 | 14553 |
| 1735342500 | 23.41 | -0.1 | -0.43 | 23.25 | 23.41 | 23.25 | 1191 |
| 1735256100 | 23.51 | -0.23 | -0.97 | 23.54 | 23.54 | 23.5 | 4100 |
| 1735077840 | 23.74 | 0.19 | 0.81 | 23.66 | 23.74 | 23.44 | 5699 |
| 1734996900 | 23.55 | -0.06 | -0.25 | 23.47 | 23.55 | 23.2756 | 4764 |
| 1734737700 | 23.6099 | 0.13 | 0.55 | 23.49 | 23.9771 | 23.49 | 3815 |
| 1734651300 | 23.48 | -0.02 | -0.09 | 23.46 | 23.5 | 23.34 | 5760 |
| 1734564900 | 23.5 | -0.05 | -0.19 | 23.6 | 23.6 | 23.4955 | 11267 |
| 1734478500 | 23.545 | 0.1 | 0.41 | 23.49 | 23.5827 | 23.45 | 4080 |
| 1734392100 | 23.45 | -0.03 | -0.13 | 23.66 | 23.66 | 23.45 | 6497 |
| 1734132900 | 23.48 | -0.45 | -1.88 | 23.93 | 23.93 | 23.19 | 4771 |
| 1734046500 | 23.93 | -0.24 | -0.99 | 24.11 | 24.2645 | 23.91 | 41872 |
| 1733960100 | 24.17 | -0.13 | -0.53 | 24.26 | 24.4 | 24.06 | 11169 |
| 1733873700 | 24.3 | 0.06 | 0.25 | 24.41 | 24.41 | 24.26 | 8456 |
| 1733787300 | 24.24 | -0.05 | -0.21 | 24.37 | 24.39 | 24.21 | 6931 |
| 1733528100 | 24.29 | 0 | 0.00 | 24.275 | 24.44 | 24.26 | 3041 |
| 1733441700 | 24.29 | 0.09 | 0.35 | 24.11 | 24.515 | 24.11 | 5865 |
| 1733355300 | 24.205 | -0.33 | -1.36 | 24.495 | 24.6 | 24 | 3560 |
| 1733268900 | 24.5396 | -0.04 | -0.16 | 24.49 | 24.68 | 24.49 | 1502 |
| 1733182500 | 24.58 | -0.08 | -0.32 | 24.75 | 24.75 | 24.45 | 7366 |
| 1732917840 | 24.66 | 0.43 | 1.77 | 24.35 | 24.71 | 24.3 | 4609 |
| 1732750500 | 24.23 | 0.15 | 0.62 | 24.1 | 24.3 | 24.1 | 656 |
| 1732664100 | 24.08 | -0.27 | -1.11 | 24.35 | 24.5117 | 23.9201 | 9731 |
| 1732577700 | 24.35 | 0 | 0.00 | 24.48 | 24.6 | 24.35 | 4872 |
| 1732318500 | 24.35 | -0.05 | -0.20 | 24.52 | 24.52 | 24.35 | 1645 |
| 1732232100 | 24.4 | 0.3 | 1.24 | 24.2874 | 24.54 | 24.25 | 2489 |
| 1732145700 | 24.1 | -0.1 | -0.41 | 24.17 | 24.17 | 24.03 | 6296 |
| 1732059300 | 24.2 | -0.05 | -0.21 | 24.21 | 24.275 | 24.17 | 2272 |
| 1731972900 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 1496 |
| 1731713700 | 24.5 | 0.18 | 0.74 | 24.45 | 24.75 | 24.31 | 7869 |
| 1731627300 | 24.32 | 0.06 | 0.25 | 24.5 | 24.5 | 24.21 | 14240 |
| 1731540900 | 24.26 | 0 | 0.00 | 24.36 | 24.52 | 24.26 | 9 |
| 1731454500 | 24.26 | -0.66 | -2.65 | 24.78 | 24.78 | 24.26 | 736 |
| 1731368100 | 24.92 | -0.33 | -1.31 | 25.22 | 25.22 | 24.88 | 1764 |
| 1731108900 | 25.25 | 0.4 | 1.61 | 24.98 | 25.25 | 24.97 | 1545 |
| 1731022500 | 24.85 | 0.02 | 0.08 | 24.66 | 24.85 | 24.66 | 1158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
