MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REG — Regency Centers Corporation
NasdaqRegency Centers Corporation
$70.80
-0.62(-0.87%)
- O
- 71.42
- H
- 71.55
- L
- 70.76
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$70.80
Period Return-0.87%
Period High$83.66
Period Low$66.86
Avg Daily Volume1.26M
Total Trading Days365
REG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.42 | $71.55 | $70.76 | $70.80 | $-0.62 | -0.87% | 1,295,652 | $70.98 | $70.76 $71.55 |
| Oct 6, 2026 | $71.23 | $71.86 | $71.07 | $71.42 | +$0.09 | +0.13% | 1,129,585 | $71.41 | $71.07 $71.86 |
| Oct 5, 2026 | $71.66 | $71.67 | $70.86 | $71.33 | $-0.27 | -0.38% | 1,517,726 | $71.40 | $70.86 $71.67 |
| Oct 2, 2026 | $72.05 | $72.50 | $71.45 | $71.60 | $-0.20 | -0.28% | 1,138,407 | $71.69 | $71.45 $72.50 |
| Oct 1, 2026 | $71.62 | $71.96 | $70.93 | $71.80 | $-0.08 | -0.11% | 1,117,809 | $71.70 | $70.93 $71.96 |
| Sep 30, 2026 | $73.11 | $73.16 | $71.85 | $71.88 | $-0.78 | -1.07% | 1,234,772 | $72.03 | $71.85 $73.16 |
| Sep 29, 2026 | $73.14 | $73.48 | $72.37 | $72.66 | $-0.67 | -0.91% | 1,004,074 | $72.70 | $72.37 $73.48 |
| Sep 28, 2026 | $73.30 | $73.58 | $72.86 | $73.33 | +$0.10 | +0.14% | 1,024,921 | $73.30 | $72.86 $73.58 |
| Sep 25, 2026 | $73.20 | $73.33 | $72.19 | $73.23 | +$0.31 | +0.43% | 1,084,774 | $72.92 | $72.19 $73.33 |
| Sep 24, 2026 | $72.94 | $73.23 | $72.56 | $72.92 | +$0.19 | +0.26% | 1,471,902 | $72.91 | $72.56 $73.23 |
| Sep 23, 2026 | $73.24 | $73.54 | $72.68 | $72.73 | $-0.80 | -1.09% | 1,690,111 | $72.99 | $72.68 $73.54 |
| Sep 22, 2026 | $73.18 | $73.67 | $72.86 | $73.53 | +$0.61 | +0.84% | 1,469,630 | $73.38 | $72.86 $73.67 |
| Sep 21, 2026 | $73.20 | $73.30 | $72.45 | $72.92 | $-0.03 | -0.04% | 1,345,887 | $72.91 | $72.45 $73.30 |
| Sep 18, 2026 | $72.85 | $73.32 | $72.34 | $72.95 | $-0.17 | -0.23% | 2,440,716 | $72.99 | $72.34 $73.32 |
| Sep 17, 2026 | $73.37 | $73.54 | $72.75 | $73.12 | $-0.14 | -0.19% | 1,424,820 | $73.14 | $72.75 $73.54 |
| Sep 16, 2026 | $74.01 | $74.53 | $72.54 | $73.26 | $-0.79 | -1.07% | 1,444,688 | $73.34 | $72.54 $74.53 |
| Sep 15, 2026 | $74.48 | $74.48 | $73.76 | $74.05 | $-0.48 | -0.64% | 1,077,961 | $74.03 | $73.76 $74.48 |
| Sep 14, 2026 | $74.91 | $75.83 | $74.29 | $74.53 | $-0.09 | -0.12% | 1,224,898 | $74.61 | $74.29 $75.83 |
| Sep 11, 2026 | $75.05 | $75.16 | $74.33 | $74.62 | $-0.69 | -0.92% | 1,860,108 | $74.60 | $74.33 $75.16 |
| Sep 10, 2026 | $75.43 | $75.83 | $74.81 | $75.31 | $-0.03 | -0.04% | 1,729,616 | $75.19 | $74.81 $75.83 |
| Sep 9, 2026 | $75.93 | $76.25 | $75.15 | $75.34 | $-0.59 | -0.78% | 1,330,484 | $75.46 | $75.15 $76.25 |
| Sep 8, 2026 | $75.16 | $76.17 | $75.12 | $75.93 | +$0.67 | +0.89% | 1,324,759 | $75.91 | $75.12 $76.17 |
| Sep 4, 2026 | $75.40 | $76.27 | $75.23 | $75.26 | $-0.66 | -0.87% | 884,124 | $75.53 | $75.23 $76.27 |
| Sep 3, 2026 | $76.32 | $76.54 | $75.72 | $75.92 | +$0.11 | +0.15% | 1,326,701 | $75.91 | $75.72 $76.54 |
| Sep 2, 2026 | $76.44 | $76.44 | $75.52 | $75.81 | $-0.25 | -0.33% | 1,023,771 | $75.82 | $75.52 $76.44 |
| Sep 1, 2026 | $75.13 | $76.07 | $75.02 | $76.06 | +$1.29 | +1.73% | 1,490,920 | $75.78 | $75.02 $76.07 |
| Aug 31, 2026 | $75.50 | $75.60 | $74.64 | $74.77 | $-0.75 | -0.99% | 1,781,128 | $74.84 | $74.64 $75.60 |
| Aug 28, 2026 | $75.46 | $75.82 | $75.01 | $75.52 | +$0.06 | +0.08% | 847,943 | $75.57 | $75.01 $75.82 |
| Aug 27, 2026 | $75.66 | $75.88 | $75.38 | $75.46 | $-0.92 | -1.20% | 654,373 | $75.55 | $75.38 $75.88 |
| Aug 26, 2026 | $76.89 | $76.89 | $76.34 | $76.38 | $-0.34 | -0.44% | 762,760 | $76.49 | $76.34 $76.89 |