NasdaqGS - Nasdaq Real Time Price USD

Regency Centers Corporation (REG)

72.39

+0.77

+(1.08%)

At close: May 29 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	71.62	72.52	71.45	72.39	72.39	728,200
May 28, 2025	72.23	72.37	71.16	71.62	71.62	793,000
May 27, 2025	71.67	72.42	71.23	72.14	72.14	1,079,300
May 23, 2025	70.93	71.29	70.57	71.01	71.01	972,200
May 22, 2025	71.31	71.51	70.53	71.08	71.08	930,800
May 21, 2025	72.57	72.94	71.18	71.34	71.34	822,200
May 20, 2025	73.44	73.90	72.85	73.13	73.13	869,600
May 19, 2025	73.16	74.27	73.16	74.05	74.05	1,887,800
May 16, 2025	72.90	73.86	72.57	73.82	73.82	962,900
May 15, 2025	72.41	72.79	72.11	72.59	72.59	1,167,400
May 14, 2025	72.21	72.58	71.56	72.20	72.20	1,430,100
May 13, 2025	74.04	74.16	72.59	73.05	73.05	1,091,200
May 12, 2025	72.93	73.86	72.66	73.83	73.83	757,600
May 9, 2025	71.70	72.69	71.50	72.38	72.38	789,000
May 8, 2025	72.04	72.65	71.28	71.90	71.90	867,700
May 7, 2025	72.19	72.75	71.83	72.01	72.01	890,300
May 6, 2025	72.48	72.54	71.40	71.98	71.98	918,800
May 5, 2025	73.03	73.09	72.31	72.48	72.48	525,000
May 2, 2025	73.37	74.30	72.60	73.03	73.03	617,800
May 1, 2025	73.00	73.20	71.81	72.42	72.42	910,300
Apr 30, 2025	72.19	72.94	69.96	72.18	72.18	1,836,500
Apr 29, 2025	71.75	72.27	70.85	71.85	71.85	1,388,300
Apr 28, 2025	70.91	71.99	70.90	71.83	71.83	1,045,200
Apr 25, 2025	71.72	71.88	70.51	71.42	71.42	1,053,600
Apr 24, 2025	71.77	72.22	71.39	71.45	71.45	673,800
Apr 23, 2025	72.20	73.27	71.24	71.96	71.96	1,093,000
Apr 22, 2025	71.78	72.74	71.16	72.32	72.32	787,800
Apr 21, 2025	70.92	72.01	69.85	70.78	70.78	585,000
Apr 17, 2025	70.60	72.24	70.50	71.66	71.66	635,200
Apr 16, 2025	70.67	71.24	69.93	70.21	70.21	651,700
Apr 15, 2025	70.88	71.10	70.23	70.36	70.36	1,003,600
Apr 14, 2025	69.34	70.80	69.34	70.41	70.41	882,500
Apr 11, 2025	67.75	69.69	67.01	69.40	69.40	908,500
Apr 10, 2025	68.99	70.20	66.68	68.42	68.42	1,386,300
Apr 9, 2025	64.12	70.00	63.44	69.66	69.66	2,341,400
Apr 8, 2025	68.60	68.94	64.78	65.48	65.48	2,604,700
Apr 7, 2025	67.89	69.62	65.98	67.54	67.54	2,036,700
Apr 4, 2025	72.79	72.79	68.69	68.77	68.77	2,644,000
Apr 3, 2025	74.19	74.59	71.01	72.09	72.09	1,612,600
Apr 2, 2025	73.33	74.99	72.99	74.74	74.74	1,204,900
Apr 1, 2025	73.65	74.00	72.70	73.57	73.57	1,411,600
Mar 31, 2025	73.23	74.00	72.72	73.76	73.76	1,986,500
Mar 28, 2025	72.98	73.05	71.90	72.87	72.87	915,700
Mar 27, 2025	73.03	73.45	72.30	72.39	72.39	598,200
Mar 26, 2025	72.36	73.04	72.27	72.83	72.83	555,100
Mar 25, 2025	72.48	72.83	71.69	72.18	72.18	1,045,700
Mar 24, 2025	72.12	72.65	71.73	72.44	72.44	1,075,900
Mar 21, 2025	71.95	71.95	70.76	71.50	71.50	1,509,100
Mar 20, 2025	72.18	72.50	71.60	72.04	72.04	1,078,300
Mar 19, 2025	71.84	72.50	70.77	72.08	72.08	818,900
Mar 18, 2025	71.33	72.10	71.05	71.42	71.42	1,117,300
Mar 17, 2025	71.09	71.91	71.09	71.43	71.43	787,700
Mar 14, 2025	70.98	71.47	70.38	71.07	71.07	969,300
Mar 13, 2025	72.09	72.65	70.11	70.39	70.39	1,523,200
Mar 12, 2025	0.705 Dividend
Mar 12, 2025	72.92	73.45	71.47	72.00	72.00	875,100
Mar 11, 2025	74.11	74.81	72.57	73.71	73.00	1,422,700
Mar 10, 2025	73.74	75.23	73.59	73.94	73.23	1,055,600
Mar 7, 2025	74.54	75.12	73.87	73.96	73.25	993,000
Mar 6, 2025	76.52	76.79	74.09	74.45	73.74	1,349,300
Mar 5, 2025	75.49	77.13	75.26	77.09	76.35	1,323,100
Mar 4, 2025	78.17	78.18	76.30	76.35	75.62	1,315,800
Mar 3, 2025	76.31	77.92	76.17	77.74	77.00	1,364,200
Feb 28, 2025	76.01	76.88	75.81	76.70	75.97	1,880,600
Feb 27, 2025	75.29	76.20	75.09	75.56	74.84	808,300
Feb 26, 2025	75.45	75.80	74.82	75.25	74.53	713,700
Feb 25, 2025	74.33	75.87	74.30	75.45	74.73	1,073,800
Feb 24, 2025	73.45	74.73	73.10	74.33	73.62	876,200
Feb 21, 2025	73.13	73.59	72.78	73.33	72.63	842,000
Feb 20, 2025	73.24	73.53	72.79	73.28	72.58	788,400
Feb 19, 2025	72.77	74.17	72.58	73.44	72.74	1,110,400
Feb 18, 2025	71.90	72.92	71.90	72.87	72.17	1,060,900
Feb 14, 2025	74.99	75.34	72.30	72.34	71.65	1,270,200
Feb 13, 2025	74.42	75.05	74.13	75.00	74.28	1,072,300
Feb 12, 2025	73.77	74.54	73.31	74.41	73.70	926,200
Feb 11, 2025	73.29	74.44	72.91	74.42	73.71	951,000
Feb 10, 2025	74.01	74.13	73.02	73.61	72.91	842,000
Feb 7, 2025	73.04	74.88	73.04	74.02	73.31	1,404,300
Feb 6, 2025	73.49	73.49	72.18	72.95	72.25	935,000
Feb 5, 2025	72.18	73.31	71.87	73.04	72.34	687,900
Feb 4, 2025	71.75	72.18	71.21	71.78	71.09	672,500
Feb 3, 2025	71.64	72.11	70.60	71.86	71.17	943,000
Jan 31, 2025	71.65	72.35	71.47	71.84	71.15	1,079,300
Jan 30, 2025	71.95	72.71	71.38	71.96	71.27	1,044,200
Jan 29, 2025	72.41	72.60	70.90	71.33	70.65	864,400
Jan 28, 2025	72.83	73.99	72.36	72.53	71.84	1,099,400
Jan 27, 2025	72.14	73.93	71.71	73.09	72.39	1,095,600
Jan 24, 2025	70.84	72.08	70.79	71.77	71.08	797,700
Jan 23, 2025	71.30	71.49	70.39	71.07	70.39	832,600
Jan 22, 2025	71.35	71.62	70.60	71.13	70.45	806,100
Jan 21, 2025	71.10	72.19	71.10	71.96	71.27	1,022,300
Jan 17, 2025	71.93	71.99	71.20	71.22	70.54	1,104,000
Jan 16, 2025	71.29	72.07	71.28	71.66	70.97	580,300
Jan 15, 2025	72.09	72.24	70.60	71.17	70.49	863,600
Jan 14, 2025	70.95	71.03	70.17	70.66	69.98	1,151,600
Jan 13, 2025	68.87	70.92	68.44	70.76	70.08	1,239,100
Jan 10, 2025	69.08	69.52	68.54	68.83	68.17	1,133,000
Jan 8, 2025	69.97	70.52	69.54	70.15	69.48	722,300
Jan 7, 2025	71.02	71.66	70.02	70.16	69.49	750,600
Jan 6, 2025	72.61	72.98	71.02	71.08	70.40	716,000
Jan 3, 2025	72.48	73.15	72.16	73.03	72.33	818,600
Jan 2, 2025	73.59	74.67	71.96	72.21	71.52	960,300
Dec 31, 2024	74.11	74.20	73.11	73.93	73.22	1,020,300
Dec 30, 2024	73.64	73.70	72.87	73.41	72.71	989,700
Dec 27, 2024	74.36	74.88	73.77	73.95	73.24	808,500
Dec 26, 2024	74.12	74.73	73.90	74.61	73.90	459,600
Dec 24, 2024	73.26	74.55	73.26	74.50	73.79	345,600
Dec 23, 2024	73.52	73.89	73.03	73.75	73.04	1,046,200
Dec 20, 2024	72.77	74.50	72.25	73.80	73.09	3,284,000
Dec 19, 2024	72.80	74.13	72.36	72.42	71.73	1,742,400
Dec 18, 2024	75.44	76.34	73.19	73.21	72.51	1,871,300
Dec 17, 2024	74.82	76.03	74.54	75.50	74.78	1,404,700
Dec 16, 2024	0.705 Dividend
Dec 16, 2024	74.57	76.44	74.57	75.40	74.68	1,030,600
Dec 13, 2024	75.10	75.90	75.08	75.37	73.95	919,500
Dec 12, 2024	74.25	75.61	74.06	75.31	73.89	1,234,700
Dec 11, 2024	74.31	75.02	74.05	74.20	72.80	1,168,000
Dec 10, 2024	74.55	74.76	73.81	74.33	72.93	1,173,300
Dec 9, 2024	74.20	75.05	73.30	74.92	73.51	1,086,800
Dec 6, 2024	74.35	74.72	74.07	74.13	72.73	1,012,700
Dec 5, 2024	73.96	74.49	73.80	74.31	72.91	842,100
Dec 4, 2024	74.48	74.69	73.88	74.35	72.95	755,800
Dec 3, 2024	74.63	75.47	74.31	74.72	73.31	1,165,600
Dec 2, 2024	75.59	75.59	74.14	74.63	73.22	1,001,800
Nov 29, 2024	75.98	76.53	75.52	75.59	74.17	947,200
Nov 27, 2024	75.20	76.14	75.20	75.91	74.48	800,700
Nov 26, 2024	74.13	75.10	73.84	75.00	73.59	729,700
Nov 25, 2024	74.41	74.41	73.67	74.02	72.63	2,193,400
Nov 22, 2024	74.76	74.82	74.13	74.24	72.84	725,600
Nov 21, 2024	74.70	74.84	74.41	74.46	73.06	758,900
Nov 20, 2024	74.00	74.73	73.53	74.53	73.13	605,500
Nov 19, 2024	73.32	74.35	73.13	74.25	72.85	1,021,200
Nov 18, 2024	73.29	73.81	72.83	73.77	72.38	639,300
Nov 15, 2024	73.88	74.13	73.52	73.66	72.27	3,835,300
Nov 14, 2024	73.42	73.91	73.35	73.66	72.27	1,034,600
Nov 13, 2024	73.98	74.24	73.75	73.86	72.47	1,309,300
Nov 12, 2024	73.99	74.45	73.37	73.48	72.10	1,018,300
Nov 11, 2024	74.27	74.66	73.73	74.00	72.61	1,531,500
Nov 8, 2024	74.22	74.58	73.60	74.24	72.84	1,037,700
Nov 7, 2024	72.68	74.03	72.48	73.87	72.48	1,230,100
Nov 6, 2024	73.71	74.03	71.69	72.82	71.45	1,367,100
Nov 5, 2024	71.69	73.21	71.44	73.16	71.78	991,600
Nov 4, 2024	72.01	72.50	71.73	72.28	70.92	1,108,000
Nov 1, 2024	71.80	72.73	71.35	71.42	70.08	932,800
Oct 31, 2024	72.77	73.22	71.42	71.44	70.09	1,357,100
Oct 30, 2024	72.41	73.19	72.12	72.70	71.33	2,472,200
Oct 29, 2024	72.96	74.34	72.43	72.43	71.07	1,421,800
Oct 28, 2024	71.37	72.13	71.36	71.75	70.40	740,100
Oct 25, 2024	72.51	72.63	70.95	71.01	69.67	512,400
Oct 24, 2024	72.03	72.61	71.80	72.00	70.64	617,500
Oct 23, 2024	71.50	72.34	71.47	72.23	70.87	579,500
Oct 22, 2024	71.52	72.38	71.28	71.87	70.52	560,800
Oct 21, 2024	72.34	72.37	71.50	71.60	70.25	871,500
Oct 18, 2024	72.00	72.62	71.75	72.57	71.20	759,700
Oct 17, 2024	71.92	72.18	71.38	72.00	70.64	885,500
Oct 16, 2024	71.90	72.59	71.77	72.25	70.89	809,000
Oct 15, 2024	70.80	72.27	70.80	71.59	70.24	612,000
Oct 14, 2024	70.04	70.93	69.80	70.71	69.38	762,400
Oct 11, 2024	70.16	70.63	70.00	70.30	68.98	655,100
Oct 10, 2024	70.67	70.99	69.47	69.77	68.46	749,600
Oct 9, 2024	70.16	71.14	69.98	71.06	69.72	853,000
Oct 8, 2024	70.74	71.23	69.98	70.16	68.84	660,200
Oct 7, 2024	70.65	70.65	69.94	70.41	69.08	517,100
Oct 4, 2024	70.78	71.11	70.06	70.85	69.52	523,700
Oct 3, 2024	71.04	71.14	70.50	71.01	69.67	534,800
Oct 2, 2024	71.53	71.83	70.70	71.05	69.71	780,500
Oct 1, 2024	72.42	72.61	71.43	72.17	70.81	864,900
Sep 30, 2024	71.25	72.30	70.97	72.23	70.87	947,100
Sep 27, 2024	72.65	72.69	70.88	71.45	70.10	781,800
Sep 26, 2024	72.03	72.21	70.82	70.92	69.58	835,300
Sep 25, 2024	72.67	72.90	72.00	72.40	71.04	736,100
Sep 24, 2024	71.80	72.96	71.73	72.53	71.16	839,000
Sep 23, 2024	72.34	72.67	72.01	72.14	70.78	986,200
Sep 20, 2024	71.83	72.40	71.40	71.59	70.24	2,242,500
Sep 19, 2024	73.92	73.92	71.60	72.13	70.77	2,214,900
Sep 18, 2024	73.49	74.30	72.95	73.36	71.98	1,497,600
Sep 17, 2024	74.68	74.99	73.47	73.68	72.29	1,029,700
Sep 16, 2024	74.58	75.23	74.28	74.77	73.36	819,300
Sep 13, 2024	74.71	74.89	74.06	74.68	73.27	1,016,800
Sep 12, 2024	0.67 Dividend
Sep 12, 2024	74.02	75.26	73.53	74.36	72.96	1,154,400
Sep 11, 2024	74.73	74.75	73.44	74.43	72.37	847,800
Sep 10, 2024	74.70	75.19	74.38	75.18	73.10	1,097,000
Sep 9, 2024	72.56	74.52	72.53	74.44	72.38	1,172,900
Sep 6, 2024	73.25	73.69	72.38	72.62	70.61	836,400
Sep 5, 2024	73.12	73.86	72.91	73.30	71.27	1,070,700
Sep 4, 2024	72.90	73.72	72.52	72.90	70.88	917,000
Sep 3, 2024	72.21	72.79	72.01	72.50	70.49	827,900
Aug 30, 2024	71.98	72.89	71.81	72.69	70.68	1,492,900
Aug 29, 2024	71.66	71.78	71.26	71.67	69.69	652,700
Aug 28, 2024	71.38	71.77	71.27	71.66	69.68	791,000
Aug 27, 2024	70.95	71.45	70.54	71.27	69.30	891,700
Aug 26, 2024	71.87	71.97	71.06	71.25	69.28	718,000
Aug 23, 2024	70.88	71.73	70.84	71.42	69.44	1,082,200
Aug 22, 2024	70.85	71.04	70.52	70.74	68.78	768,600
Aug 21, 2024	70.53	70.98	70.40	70.78	68.82	712,700
Aug 20, 2024	70.74	70.97	70.06	70.44	68.49	575,500
Aug 19, 2024	69.71	70.59	69.71	70.51	68.56	584,600
Aug 16, 2024	69.86	70.21	69.50	69.77	67.84	697,500
Aug 15, 2024	70.31	70.86	69.88	70.01	68.07	1,735,000
Aug 14, 2024	69.83	70.65	69.75	70.26	68.32	726,600
Aug 13, 2024	70.12	70.25	69.28	69.89	67.96	944,100
Aug 12, 2024	70.07	70.07	69.32	69.76	67.83	692,800
Aug 9, 2024	70.06	70.49	69.72	70.41	68.46	785,800
Aug 8, 2024	69.08	70.31	69.08	69.89	67.96	898,400
Aug 7, 2024	70.06	70.91	69.50	69.61	67.68	1,195,100
Aug 6, 2024	68.06	70.63	68.00	69.79	67.86	1,130,700
Aug 5, 2024	69.27	70.49	68.18	68.41	66.52	1,792,200
Aug 2, 2024	70.00	71.30	68.92	70.29	68.35	1,996,700
Aug 1, 2024	67.70	68.60	67.61	68.56	66.66	1,366,300
Jul 31, 2024	67.86	68.46	67.22	67.34	65.48	1,429,900
Jul 30, 2024	66.54	68.68	66.25	68.39	66.50	1,192,200
Jul 29, 2024	65.38	66.46	65.15	66.24	64.41	876,100
Jul 26, 2024	64.63	65.64	63.94	65.36	63.55	702,600
Jul 25, 2024	65.27	65.69	63.96	64.16	62.39	1,336,900
Jul 24, 2024	66.44	66.65	64.60	64.79	63.00	1,376,100
Jul 23, 2024	66.89	66.98	66.35	66.42	64.58	976,800
Jul 22, 2024	66.12	66.86	65.50	66.82	64.97	601,600
Jul 19, 2024	66.36	66.36	65.79	66.10	64.27	565,700
Jul 18, 2024	66.05	66.89	65.90	66.19	64.36	748,000
Jul 17, 2024	65.13	66.45	65.13	66.36	64.52	920,500
Jul 16, 2024	64.50	65.29	64.22	65.13	63.33	673,200
Jul 15, 2024	64.05	64.52	63.81	64.19	62.41	693,300
Jul 12, 2024	63.52	64.59	63.29	64.05	62.28	1,147,300
Jul 11, 2024	63.00	63.70	62.92	63.22	61.47	1,305,000
Jul 10, 2024	62.31	62.46	61.93	62.30	60.58	1,198,000
Jul 9, 2024	62.12	62.24	61.64	62.08	60.36	971,900
Jul 8, 2024	61.92	62.25	61.34	61.74	60.03	740,600
Jul 5, 2024	61.76	62.08	61.39	61.95	60.24	649,700
Jul 3, 2024	62.42	62.61	61.64	61.64	59.93	431,300
Jul 2, 2024	62.18	62.26	61.71	62.00	60.29	1,258,200
Jul 1, 2024	61.94	62.12	61.34	61.86	60.15	918,700
Jun 28, 2024	62.26	62.57	61.60	62.20	60.48	1,660,700
Jun 27, 2024	61.40	62.09	61.21	62.01	60.29	853,600
Jun 26, 2024	60.90	61.56	60.64	61.41	59.71	1,118,900
Jun 25, 2024	62.38	62.38	61.08	61.31	59.61	614,200
Jun 24, 2024	62.15	62.79	62.01	62.26	60.54	1,986,100
Jun 21, 2024	61.78	62.22	61.58	62.14	60.42	1,738,600
Jun 20, 2024	61.16	61.80	60.81	61.67	59.96	948,200
Jun 18, 2024	61.58	61.72	60.93	61.16	59.47	619,800
Jun 17, 2024	61.34	61.61	61.00	61.43	59.73	842,400
Jun 14, 2024	61.40	61.96	61.12	61.77	60.06	1,346,400
Jun 13, 2024	60.53	62.03	60.33	61.62	59.92	1,351,100
Jun 12, 2024	0.67 Dividend
Jun 12, 2024	61.14	61.86	60.46	60.61	58.93	1,136,800
Jun 11, 2024	60.35	61.17	60.15	60.60	58.27	1,293,100
Jun 10, 2024	60.87	61.31	60.00	60.76	58.43	958,500
Jun 7, 2024	60.84	61.40	60.76	61.24	58.89	936,500
Jun 6, 2024	60.86	61.76	60.86	61.48	59.12	671,000
Jun 5, 2024	61.49	61.63	60.95	61.26	58.91	639,100
Jun 4, 2024	61.78	62.14	61.52	61.56	59.20	755,200
Jun 3, 2024	61.47	62.14	61.46	61.94	59.56	954,400
May 31, 2024	60.48	61.49	60.13	61.40	59.04	1,389,300
May 30, 2024	59.41	60.17	59.22	60.09	57.78	932,100

BRX Brixmor Property Group Inc.

25.61

+2.03%

KIM Kimco Realty Corporation

21.35

+1.76%

PECO Phillips Edison & Company, Inc.

35.44

+1.84%

EPRT Essential Properties Realty Trust, Inc.

32.45

-0.15%

FRT-PC Federal Realty Investment Trust

20.41

+0.63%

SPG-PJ Simon Property Group, Inc.

60.97

+2.82%

KRG Kite Realty Group Trust

22.30

+2.11%

AKR Acadia Realty Trust

19.51

+2.25%

UE Urban Edge Properties

18.27

+1.56%

IVT InvenTrust Properties Corp.

28.26

+1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Regency Centers Corporation (REG)

Related Tickers