Regency Centers Corporation
75.34USD
-0.5900 (-0.78%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 75.93 | 1,324,800 |
| Fr 09/04/26 | 75.26 | 884,100 |
| Th 09/03/26 | 75.92 | 1,268,800 |
| We 09/02/26 | 75.81 | 1,031,600 |
| Tu 09/01/26 | 76.06 | 1,490,784 |
| Mo 08/31/26 | 74.77 | 1,783,930 |
| Fr 08/28/26 | 75.52 | 847,942 |
| Th 08/27/26 | 75.46 | 654,070 |
| We 08/26/26 | 76.38 | 762,666 |
| Tu 08/25/26 | 76.72 | 670,828 |
| Mo 08/24/26 | 76.69 | 836,221 |
| Fr 08/21/26 | 76.06 | 1,114,700 |
| Th 08/20/26 | 76.51 | 1,064,300 |
| We 08/19/26 | 76.40 | 1,487,600 |
| Tu 08/18/26 | 76.19 | 1,437,400 |
| Mo 08/17/26 | 76.37 | 730,900 |
| Fr 08/14/26 | 76.71 | 645,200 |
| Th 08/13/26 | 76.86 | 1,213,300 |
| We 08/12/26 | 75.74 | 890,000 |
| Tu 08/11/26 | 75.82 | 1,099,400 |
| Mo 08/10/26 | 76.11 | 1,255,900 |
| Fr 08/07/26 | 77.12 | 1,606,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 76.96 | 2,584,900 |
| We 08/05/26 | 79.07 | 1,384,200 |
| Tu 08/04/26 | 79.43 | 1,915,800 |
| Mo 08/03/26 | 80.30 | 1,627,400 |
| Fr 07/31/26 | 80.29 | 1,323,600 |
| Th 07/30/26 | 80.36 | 1,660,200 |
| We 07/29/26 | 81.11 | 1,801,000 |
| Tu 07/28/26 | 80.97 | 1,606,400 |
| Mo 07/27/26 | 82.34 | 1,033,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 80.74 | 1,014,700 |
| Mo 07/06/26 | 79.84 | 1,361,200 |
| Th 07/02/26 | 80.96 | 1,246,100 |
| We 07/01/26 | 79.37 | 1,701,100 |
| Tu 06/30/26 | 79.74 | 1,519,800 |
| Mo 06/29/26 | 81.30 | 1,306,900 |
| Fr 06/26/26 | 81.81 | 2,671,400 |
| Th 06/25/26 | 80.25 | 1,454,500 |
| We 06/24/26 | 79.87 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 76.31 | 1,332,600 |
| Tu 06/02/26 | 76.03 | 1,451,000 |
| Mo 06/01/26 | 76.14 | 1,199,500 |
| Fr 05/29/26 | 77.35 | 3,094,900 |
| Th 05/28/26 | 78.52 | 1,241,600 |
| We 05/27/26 | 78.95 | 1,172,600 |
| Tu 05/26/26 | 78.99 | 1,007,400 |
| Fr 05/22/26 | 78.84 | 996,900 |
| Th 05/21/26 | 78.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 78.65 | 1,842,200 |
| Th 04/30/26 | 77.85 | 3,195,600 |
| We 04/29/26 | 79.38 | 1,549,100 |
| Tu 04/28/26 | 80.31 | 1,737,700 |
| Mo 04/27/26 | 79.95 | 1,327,700 |
| Fr 04/24/26 | 80.19 | 1,016,200 |
| Th 04/23/26 | 80.74 | 1,285,200 |
| We 04/22/26 | 79.00 | 1,352,900 |
| Tu 04/21/26 | 80.01 | 1,273,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 75.66 | 1,610,600 |
| Mo 03/30/26 | 74.89 | 994,900 |
| Fr 03/27/26 | 74.30 | 904,500 |
| Th 03/26/26 | 74.37 | 777,900 |
| We 03/25/26 | 74.43 | 1,045,800 |
| Tu 03/24/26 | 74.58 | 1,194,800 |
| Mo 03/23/26 | 74.65 | 1,525,900 |
| Fr 03/20/26 | 74.87 | 5,597,400 |
| Th 03/19/26 | 76.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.00 | 2,420,500 |
| Th 02/26/26 | 78.42 | 1,099,200 |
| We 02/25/26 | 77.93 | 1,146,600 |
| Tu 02/24/26 | 77.27 | 1,166,400 |
| Mo 02/23/26 | 77.78 | 1,191,500 |
| Fr 02/20/26 | 76.85 | 923,800 |
| Th 02/19/26 | 75.81 | 692,900 |
| We 02/18/26 | 75.72 | 1,129,700 |
| Tu 02/17/26 | 77.19 | 1,272,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 71.29 | 1,334,600 |
| Mo 01/26/26 | 71.28 | 1,537,300 |
| Fr 01/23/26 | 71.14 | 895,100 |
| Th 01/22/26 | 70.86 | 1,962,200 |
| We 01/21/26 | 71.02 | 1,612,500 |
| Tu 01/20/26 | 70.53 | 1,853,500 |
| Fr 01/16/26 | 71.47 | 1,472,100 |
| Th 01/15/26 | 69.85 | 1,015,100 |
| We 01/14/26 | 69.92 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 69.12 | 989,400 |
| Mo 12/22/25 | 69.11 | 1,364,300 |
| Fr 12/19/25 | 68.55 | 3,813,100 |
| Th 12/18/25 | 67.71 | 1,866,900 |
| We 12/17/25 | 68.05 | 1,489,200 |
| Tu 12/16/25 | 67.16 | 1,529,000 |
| Mo 12/15/25 | 68.25 | 1,315,300 |
| Fr 12/12/25 | 67.76 | 1,015,300 |
| Th 12/11/25 | 67.76 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 69.41 | 1,062,400 |
| We 11/19/25 | 69.09 | 797,000 |
| Tu 11/18/25 | 69.49 | 799,300 |
| Mo 11/17/25 | 69.13 | 709,700 |
| Fr 11/14/25 | 69.59 | 1,012,200 |
| Th 11/13/25 | 69.82 | 963,300 |
| We 11/12/25 | 70.00 | 1,203,300 |
| Tu 11/11/25 | 71.26 | 979,800 |
| Mo 11/10/25 | 70.09 | 1,097,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 72.16 | 853,300 |
| Mo 10/20/25 | 72.21 | 697,700 |
| Fr 10/17/25 | 72.24 | 989,400 |
| Th 10/16/25 | 71.72 | 716,300 |
| We 10/15/25 | 72.43 | 814,500 |
| Tu 10/14/25 | 71.81 | 966,400 |
| Mo 10/13/25 | 71.48 | 873,500 |
| Fr 10/10/25 | 70.37 | 669,800 |
| Th 10/09/25 | 71.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 70.27 | 2,344,500 |
| Th 09/18/25 | 70.33 | 1,067,200 |
| We 09/17/25 | 69.76 | 986,500 |
| Tu 09/16/25 | 70.38 | 1,129,700 |
| Mo 09/15/25 | 70.97 | 1,210,500 |
| Fr 09/12/25 | 71.34 | 1,193,500 |
| Th 09/11/25 | 72.24 | 1,291,400 |
| We 09/10/25 | 72.09 | 1,202,500 |
| Tu 09/09/25 | 72.39 | 899,000 |
| Fr 07/24/26 | 82.15 | 1,635,500 |
| Th 07/23/26 | 81.18 | 1,449,200 |
| We 07/22/26 | 82.22 | 1,152,200 |
| Tu 07/21/26 | 82.09 | 1,223,400 |
| Mo 07/20/26 | 82.14 | 1,355,100 |
| Fr 07/17/26 | 82.68 | 1,441,900 |
| Th 07/16/26 | 82.38 | 1,460,200 |
| We 07/15/26 | 79.99 | 1,204,600 |
| Tu 07/14/26 | 80.33 | 1,028,200 |
| Mo 07/13/26 | 79.94 | 958,600 |
| Fr 07/10/26 | 79.62 | 1,220,700 |
| Th 07/09/26 | 79.44 | 1,147,800 |
| We 07/08/26 | 79.72 | 948,300 |
| 1,877,700 |
| Tu 06/23/26 | 78.67 | 1,275,800 |
| Mo 06/22/26 | 77.36 | 1,384,500 |
| Th 06/18/26 | 76.88 | 1,669,600 |
| We 06/17/26 | 77.37 | 2,236,000 |
| Tu 06/16/26 | 78.90 | 1,302,300 |
| Mo 06/15/26 | 79.26 | 2,294,900 |
| Fr 06/12/26 | 80.28 | 1,370,900 |
| Th 06/11/26 | 80.69 | 1,664,700 |
| We 06/10/26 | 80.10 | 1,650,600 |
| Tu 06/09/26 | 79.55 | 2,582,400 |
| Mo 06/08/26 | 77.56 | 1,866,400 |
| Fr 06/05/26 | 77.72 | 1,581,300 |
| Th 06/04/26 | 76.68 | 1,302,800 |
| 1,290,100 |
| We 05/20/26 | 77.74 | 1,151,400 |
| Tu 05/19/26 | 77.34 | 1,313,900 |
| Mo 05/18/26 | 77.33 | 949,800 |
| Fr 05/15/26 | 76.06 | 1,002,900 |
| Th 05/14/26 | 76.92 | 1,140,600 |
| We 05/13/26 | 76.67 | 1,295,100 |
| Tu 05/12/26 | 77.61 | 1,354,900 |
| Mo 05/11/26 | 77.72 | 1,393,200 |
| Fr 05/08/26 | 77.59 | 1,689,200 |
| Th 05/07/26 | 77.86 | 2,779,000 |
| We 05/06/26 | 79.08 | 1,265,700 |
| Tu 05/05/26 | 78.89 | 1,260,800 |
| Mo 05/04/26 | 78.75 | 1,784,500 |
| Mo 04/20/26 | 81.12 | 1,303,100 |
| Fr 04/17/26 | 80.93 | 1,453,600 |
| Th 04/16/26 | 79.65 | 1,303,300 |
| We 04/15/26 | 79.52 | 1,379,200 |
| Tu 04/14/26 | 79.57 | 1,246,600 |
| Mo 04/13/26 | 78.33 | 1,267,000 |
| Fr 04/10/26 | 78.40 | 1,475,400 |
| Th 04/09/26 | 78.35 | 1,206,600 |
| We 04/08/26 | 77.86 | 1,945,000 |
| Tu 04/07/26 | 77.33 | 1,144,500 |
| Mo 04/06/26 | 76.63 | 936,500 |
| Th 04/02/26 | 76.98 | 1,994,400 |
| We 04/01/26 | 76.11 | 1,272,200 |
| 939,600 |
| We 03/18/26 | 76.40 | 1,137,600 |
| Tu 03/17/26 | 77.37 | 801,700 |
| Mo 03/16/26 | 77.39 | 674,700 |
| Fr 03/13/26 | 76.58 | 743,300 |
| Th 03/12/26 | 76.55 | 1,738,600 |
| We 03/11/26 | 77.67 | 1,023,200 |
| Tu 03/10/26 | 78.16 | 1,039,300 |
| Mo 03/09/26 | 78.23 | 1,292,300 |
| Fr 03/06/26 | 78.66 | 962,700 |
| Th 03/05/26 | 79.31 | 1,141,800 |
| We 03/04/26 | 79.60 | 1,586,700 |
| Tu 03/03/26 | 79.76 | 1,226,700 |
| Mo 03/02/26 | 79.54 | 1,460,900 |
| Fr 02/13/26 | 76.18 | 1,005,100 |
| Th 02/12/26 | 75.63 | 2,169,100 |
| We 02/11/26 | 76.47 | 1,358,300 |
| Tu 02/10/26 | 77.07 | 1,256,600 |
| Mo 02/09/26 | 76.06 | 1,398,400 |
| Fr 02/06/26 | 75.22 | 2,235,100 |
| Th 02/05/26 | 75.48 | 1,729,800 |
| We 02/04/26 | 74.25 | 1,781,400 |
| Tu 02/03/26 | 72.49 | 1,405,600 |
| Mo 02/02/26 | 71.98 | 1,470,400 |
| Fr 01/30/26 | 72.87 | 1,261,800 |
| Th 01/29/26 | 71.98 | 1,289,700 |
| We 01/28/26 | 70.45 | 1,196,700 |
| 959,600 |
| Tu 01/13/26 | 69.96 | 992,200 |
| Mo 01/12/26 | 70.19 | 1,366,800 |
| Fr 01/09/26 | 69.72 | 1,745,700 |
| Th 01/08/26 | 70.62 | 1,150,900 |
| We 01/07/26 | 69.99 | 1,345,900 |
| Tu 01/06/26 | 69.62 | 1,112,100 |
| Mo 01/05/26 | 68.57 | 1,097,800 |
| Fr 01/02/26 | 67.96 | 1,332,200 |
| We 12/31/25 | 69.03 | 959,500 |
| Tu 12/30/25 | 69.60 | 707,600 |
| Mo 12/29/25 | 69.79 | 677,600 |
| Fr 12/26/25 | 69.55 | 479,000 |
| We 12/24/25 | 69.55 | 379,900 |
| 1,702,100 |
| We 12/10/25 | 67.20 | 1,714,300 |
| Tu 12/09/25 | 67.79 | 848,300 |
| Mo 12/08/25 | 67.87 | 971,900 |
| Fr 12/05/25 | 68.70 | 1,007,600 |
| Th 12/04/25 | 69.07 | 1,381,600 |
| We 12/03/25 | 69.94 | 762,900 |
| Tu 12/02/25 | 70.03 | 742,900 |
| Mo 12/01/25 | 70.84 | 882,600 |
| Fr 11/28/25 | 71.16 | 576,600 |
| We 11/26/25 | 71.26 | 1,488,000 |
| Tu 11/25/25 | 71.07 | 1,187,300 |
| Mo 11/24/25 | 71.17 | 2,346,800 |
| Fr 11/21/25 | 70.87 | 1,184,000 |
| Fr 11/07/25 | 69.77 | 941,100 |
| Th 11/06/25 | 68.72 | 951,600 |
| We 11/05/25 | 69.42 | 1,784,600 |
| Tu 11/04/25 | 69.12 | 1,699,300 |
| Mo 11/03/25 | 68.91 | 1,564,900 |
| Fr 10/31/25 | 68.95 | 1,099,000 |
| Th 10/30/25 | 69.39 | 2,045,800 |
| We 10/29/25 | 69.35 | 1,313,500 |
| Tu 10/28/25 | 71.54 | 1,464,000 |
| Mo 10/27/25 | 73.18 | 1,187,400 |
| Fr 10/24/25 | 72.64 | 728,200 |
| Th 10/23/25 | 72.48 | 1,013,000 |
| We 10/22/25 | 72.60 | 1,128,200 |
| 701,500 |
| We 10/08/25 | 71.26 | 650,400 |
| Tu 10/07/25 | 71.48 | 916,300 |
| Mo 10/06/25 | 71.14 | 1,104,400 |
| Fr 10/03/25 | 71.68 | 999,300 |
| Th 10/02/25 | 71.88 | 912,400 |
| We 10/01/25 | 72.09 | 1,250,800 |
| Tu 09/30/25 | 72.90 | 1,308,900 |
| Mo 09/29/25 | 72.22 | 1,060,800 |
| Fr 09/26/25 | 71.52 | 678,000 |
| Th 09/25/25 | 71.07 | 962,300 |
| We 09/24/25 | 71.38 | 1,259,500 |
| Tu 09/23/25 | 71.48 | 1,077,400 |
| Mo 09/22/25 | 70.73 | 1,132,700 |
| Mo 09/08/25 | 73.08 | 1,097,800 |