Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Regency Centers Corporation REGCP

Full chart Compare
Set alert

Price alert · REGCP

All alert types
21.78 USD -0.02 (-0.09%)

Regular-session close

21.82 +0.04 +0.18%

After hours · Nov 13, 4:00 PM ET

21.74 Day range 21.90
21.33 52-week range 23.99
YTD
-7.56%
1 year
-8.49%

REGCP price history

REGCP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7421.9021.7421.78-0.02-0.09%3,470
Nov 12, 202622.0022.0021.8021.80-0.15-0.68%11,400
Nov 11, 202622.0022.2021.9521.95+0.08+0.37%1,200
Nov 10, 202622.0822.0821.8721.87-0.10-0.46%1,900
Nov 9, 202621.7521.9721.7421.97+0.18+0.83%10,400
Nov 6, 202621.7321.7921.7321.79+0.14+0.65%9,500
Nov 5, 202621.4521.6521.3321.65+0.01+0.05%3,100
Nov 4, 202621.4021.6421.4021.64+0.30+1.41%2,100
Nov 3, 202621.2121.4121.2121.34-0.05-0.23%3,300
Nov 2, 202621.4921.5921.2721.39-0.33-1.52%7,600
Oct 30, 202621.3021.7221.2221.72+0.39+1.83%5,500
Oct 29, 202621.3021.5221.3021.33-0.02-0.09%5,900
Oct 28, 202621.4421.5421.2321.35-0.58-2.64%6,300
Oct 27, 202621.9321.9321.9321.930.000.00%0
Oct 26, 202621.8821.9721.8821.93+0.09+0.41%2,200
Oct 23, 202621.7021.8421.7021.84+0.04+0.18%1,500
Oct 22, 202621.5521.8021.5521.80+0.24+1.11%1,200
Oct 21, 202621.8821.8821.4121.56-0.12-0.55%1,600
Oct 20, 202621.7721.7721.6821.68-0.24-1.09%1,100
Oct 19, 202621.5821.9721.5821.92-0.03-0.14%1,300
Oct 16, 202622.0122.1521.9521.95+0.19+0.87%800
Oct 15, 202621.6921.7621.5821.76-0.06-0.27%4,600
Oct 14, 202621.9621.9621.8021.82-0.26-1.18%4,000
Oct 13, 202622.0822.0822.0822.080.000.00%0
Oct 12, 202622.0822.0822.0822.080.000.00%0
Oct 9, 202621.9522.0821.9522.08+0.22+1.01%700
Oct 8, 202622.0722.0721.8621.86-0.13-0.59%3,300
Oct 7, 202621.9621.9921.9621.99-0.03-0.14%2,500
Oct 6, 202622.0022.0821.9022.02+0.17+0.78%4,400
Oct 5, 202621.7221.8521.7221.85+0.13+0.60%3,500
Oct 2, 202621.8021.8521.7121.72-0.01-0.05%4,800
Oct 1, 202621.7721.7721.5921.73-0.22-1.00%1,700
Sep 30, 202621.6921.9821.5421.95+0.29+1.34%10,500
Sep 29, 202621.5521.9421.3021.66-0.15-0.69%6,300
Sep 28, 202621.7821.8621.5521.81-0.16-0.73%7,900
Sep 25, 202622.1622.1821.4921.97-0.28-1.26%27,000
Sep 24, 202622.4722.4722.2522.25-0.31-1.37%9,100
Sep 23, 202622.8722.8722.5422.56-0.37-1.61%6,900
Sep 22, 202622.9322.9322.9322.93-0.07-0.30%500
Sep 21, 202623.0523.0523.0023.00+0.03+0.13%500
Sep 18, 202622.9322.9722.9322.97-0.03-0.13%900
Sep 17, 202623.0023.0022.8923.00+0.12+0.52%3,700
Sep 16, 202622.8822.8822.8722.88-0.01-0.04%1,200
Sep 15, 202622.8822.9222.8822.89-0.04-0.17%1,000
Sep 14, 202622.9322.9322.9322.93-0.09-0.39%2,200
Sep 11, 202623.1123.1123.0223.02-0.09-0.39%700
Sep 10, 202623.0823.1123.0823.11-0.11-0.47%600
Sep 9, 202623.0023.2223.0023.22-0.18-0.77%3,300
Sep 8, 202622.9023.4022.9023.40+0.01+0.04%3,800
Sep 4, 202623.0823.3923.0823.390.000.00%400
Sep 3, 202623.1323.3923.0823.390.000.00%2,500
Sep 2, 202623.1023.3923.1023.39+0.17+0.73%1,200
Sep 1, 202623.1323.3923.1023.22-0.20-0.85%3,100
Aug 31, 202623.4223.4223.4223.420.000.00%0
Aug 28, 202623.6023.7523.4123.42+0.19+0.82%10,700
Aug 27, 202623.4923.4923.2223.23-0.22-0.94%3,600
Aug 26, 202623.2623.4523.2623.45+0.21+0.90%900
Aug 25, 202623.2423.2423.2423.24-0.43-1.82%400
Aug 24, 202623.1723.6922.9023.67+0.50+2.16%36,200
Aug 21, 202623.0823.1723.0623.17+0.17+0.74%3,200
Aug 20, 202623.0823.0822.9823.00-0.06-0.26%1,200
Aug 19, 202623.0623.0623.0623.06-0.13-0.56%400
Aug 18, 202623.2123.2122.8823.19-0.04-0.17%2,000
Aug 17, 202623.1623.2523.1623.23+0.19+0.82%1,200
Aug 14, 202623.0423.0423.0423.040.000.00%0

65 days, newest first. Daily bars as drawn on the REGCP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.