Regency Centers Corporation REGCO
20.05 USD -0.21 (-1.04%)
Regular-session close
20.05 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.01 Day range 20.14
20.00 52-week range 23.20
- YTD
- -11.17%
- 1 year
- -12.75%
REGCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.10 | 20.14 | 20.01 | 20.05 | -0.29 | -1.43% | 2,086 |
| Nov 12, 2026 | 20.45 | 20.45 | 20.02 | 20.34 | -0.39 | -1.88% | 5,600 |
| Nov 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | +0.10 | +0.48% | 600 |
| Nov 10, 2026 | 20.87 | 20.96 | 20.54 | 20.63 | +0.30 | +1.48% | 11,600 |
| Nov 9, 2026 | 20.65 | 20.65 | 20.33 | 20.33 | -0.07 | -0.34% | 800 |
| Nov 6, 2026 | 20.38 | 20.40 | 20.30 | 20.40 | +0.40 | +2.00% | 1,800 |
| Nov 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35 | -1.72% | 1,200 |
| Nov 4, 2026 | 20.35 | 20.35 | 20.22 | 20.35 | +0.20 | +0.99% | 1,200 |
| Nov 3, 2026 | 20.44 | 20.44 | 20.00 | 20.15 | +0.04 | +0.20% | 3,200 |
| Nov 2, 2026 | 20.11 | 20.44 | 20.00 | 20.11 | -0.27 | -1.32% | 6,400 |
| Oct 30, 2026 | 20.30 | 20.38 | 20.12 | 20.38 | -0.11 | -0.54% | 4,000 |
| Oct 29, 2026 | 20.41 | 20.49 | 20.41 | 20.49 | +0.27 | +1.34% | 900 |
| Oct 28, 2026 | 21.14 | 21.14 | 20.20 | 20.22 | -0.87 | -4.13% | 3,500 |
| Oct 27, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | +0.71 | +3.48% | 800 |
| Oct 26, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -0.37 | -1.78% | 800 |
| Oct 21, 2026 | 20.92 | 20.92 | 20.28 | 20.75 | -0.14 | -0.67% | 8,700 |
| Oct 20, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.06 | +0.29% | 600 |
| Oct 19, 2026 | 21.22 | 21.22 | 20.83 | 20.83 | -0.22 | -1.05% | 500 |
| Oct 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 20.42 | 21.05 | 20.42 | 21.05 | -0.30 | -1.41% | 2,100 |
| Oct 14, 2026 | 21.20 | 21.40 | 21.20 | 21.35 | +0.05 | +0.23% | 1,500 |
| Oct 13, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | -0.20 | -0.93% | 300 |
| Oct 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | +0.70 | +3.37% | 200 |
| Oct 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 21.08 | 21.08 | 20.80 | 20.80 | +0.12 | +0.58% | 2,000 |
| Oct 5, 2026 | 20.68 | 20.68 | 20.50 | 20.68 | -0.10 | -0.48% | 1,000 |
| Oct 2, 2026 | 20.86 | 20.86 | 20.55 | 20.78 | +0.12 | +0.58% | 8,600 |
| Oct 1, 2026 | 20.63 | 20.66 | 20.63 | 20.66 | +0.26 | +1.27% | 5,100 |
| Sep 30, 2026 | 20.55 | 20.56 | 20.40 | 20.40 | +0.25 | +1.24% | 1,700 |
| Sep 29, 2026 | 20.56 | 20.56 | 20.10 | 20.15 | -0.55 | -2.66% | 7,900 |
| Sep 28, 2026 | 20.60 | 20.80 | 20.60 | 20.70 | -0.36 | -1.71% | 2,800 |
| Sep 25, 2026 | 21.15 | 21.15 | 20.63 | 21.06 | -0.24 | -1.13% | 8,500 |
| Sep 24, 2026 | 21.36 | 21.36 | 21.05 | 21.30 | -0.21 | -0.98% | 2,500 |
| Sep 23, 2026 | 21.43 | 21.51 | 21.41 | 21.51 | -0.14 | -0.65% | 1,000 |
| Sep 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | -0.01 | -0.05% | 400 |
| Sep 21, 2026 | 21.69 | 21.69 | 21.66 | 21.66 | +0.07 | +0.32% | 500 |
| Sep 18, 2026 | 21.58 | 21.59 | 21.58 | 21.59 | -0.06 | -0.28% | 1,400 |
| Sep 17, 2026 | 21.57 | 21.75 | 21.55 | 21.65 | +0.06 | +0.28% | 4,200 |
| Sep 16, 2026 | 21.55 | 21.62 | 21.55 | 21.59 | 0.00 | 0.00% | 1,200 |
| Sep 15, 2026 | 21.59 | 21.59 | 21.35 | 21.59 | -0.10 | -0.46% | 4,000 |
| Sep 14, 2026 | 22.10 | 22.10 | 21.68 | 21.69 | -0.50 | -2.25% | 1,000 |
| Sep 11, 2026 | 21.75 | 22.19 | 21.60 | 22.19 | +0.30 | +1.37% | 3,600 |
| Sep 10, 2026 | 21.95 | 21.95 | 21.72 | 21.89 | -0.01 | -0.05% | 12,200 |
| Sep 9, 2026 | 21.90 | 22.15 | 21.90 | 21.90 | -0.40 | -1.79% | 2,500 |
| Sep 8, 2026 | 22.25 | 22.35 | 22.25 | 22.30 | -0.25 | -1.11% | 2,300 |
| Sep 4, 2026 | 22.00 | 22.55 | 22.00 | 22.55 | +0.57 | +2.59% | 9,100 |
| Sep 3, 2026 | 21.85 | 21.98 | 21.84 | 21.98 | +0.24 | +1.10% | 6,800 |
| Sep 2, 2026 | 21.75 | 21.78 | 21.71 | 21.74 | -0.01 | -0.05% | 4,400 |
| Sep 1, 2026 | 21.60 | 21.75 | 21.60 | 21.75 | -0.33 | -1.49% | 1,600 |
| Aug 31, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | -0.32 | -1.43% | 400 |
| Aug 28, 2026 | 22.23 | 22.48 | 22.23 | 22.40 | +0.17 | +0.76% | 10,900 |
| Aug 27, 2026 | 22.22 | 22.23 | 22.22 | 22.23 | +0.08 | +0.36% | 800 |
| Aug 26, 2026 | 21.95 | 22.15 | 21.95 | 22.15 | +0.13 | +0.59% | 11,100 |
| Aug 25, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | -0.10 | -0.45% | 300 |
| Aug 24, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.02 | +0.09% | 300 |
| Aug 21, 2026 | 22.12 | 22.12 | 22.10 | 22.10 | -0.02 | -0.09% | 900 |
| Aug 20, 2026 | 22.00 | 22.12 | 22.00 | 22.12 | +0.24 | +1.10% | 800 |
| Aug 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00 | 0.00% | 700 |
| Aug 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 21.60 | 22.18 | 21.60 | 21.88 | -0.32 | -1.44% | 1,500 |
| Aug 14, 2026 | 22.33 | 22.33 | 22.10 | 22.20 | +0.17 | +0.77% | 2,100 |
65 days, newest first. Daily bars as drawn on the REGCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.