$REG: Regency Centers Corporation - Common Stock
2025-06-09 REG 2025-06-09 03:01:57 0.00 0.00 1.09% REG 2025-06-09 05:02:07 74.05 70.40 1.09% REG 2025-06-09 09:02:00 73.76 70.40 1.09% REG 2025-06-09 10:02:48 71.84 71.75 -0.34% REG 2025-06-09 11:02:02 71.71 71.65 -0.44% REG 2025-06-09 12:02:45 72.05 72.01 0.01% REG 2025-06-09 13:02:01 72.13 72.09 0.14% REG 2025-06-09 14:02:46 72.56 72.51 0.76% REG 2025-06-09 15:01:59 72.41 72.37 0.52% REG 2025-06-09 16:02:44 74.05 71.00 0.21% REG 2025-06-09 17:01:55 72.60 71.73 0.21% REG 2025-06-09 18:02:43 72.60 71.78 0.21% REG 2025-06-09 19:01:57 72.62 71.78 0.21% REG 2025-06-09 20:02:39 0.00 0.00 0.21% 2025-06-10 REG 2025-06-10 05:01:53 74.05 70.40 0.21% REG 2025-06-10 07:02:00 73.99 70.40 0.21% REG 2025-06-10 09:01:57 72.78 71.51 0.21% REG 2025-06-10 10:02:48 72.45 72.37 0.35% REG 2025-06-10 11:01:59 72.73 72.67 0.75% REG 2025-06-10 12:02:47 72.77 72.70 0.83% REG 2025-06-10 13:02:01 72.76 72.70 0.78% REG 2025-06-10 14:02:41 72.64 72.61 0.64% REG 2025-06-10 15:01:56 72.63 72.58 0.62% REG 2025-06-10 16:02:41 74.05 70.40 0.72% REG 2025-06-10 17:01:54 72.80 71.26 0.72% REG 2025-06-10 18:02:42 72.80 72.18 0.72% REG 2025-06-10 19:02:00 72.80 72.23 0.72% REG 2025-06-10 20:02:40 0.00 0.00 0.72% 2025-06-11 REG 2025-06-11 05:02:00 74.05 70.40 0.72% REG 2025-06-11 09:01:58 71.97 70.40 0.72% REG 2025-06-11 10:02:48 72.05 71.94 0.01% REG 2025-06-11 11:01:58 72.07 72.03 0.14% REG 2025-06-11 12:02:40 71.94 71.90 -0.07% REG 2025-06-11 13:01:56 71.77 71.73 -0.28% REG 2025-06-11 14:02:41 71.71 71.65 -0.37% REG 2025-06-11 15:01:56 71.28 71.23 -0.97% REG 2025-06-11 16:02:40 71.97 70.79 -2.29% REG 2025-06-11 17:01:51 71.72 70.79 -2.29% REG 2025-06-11 18:02:37 71.72 70.79 -1.61% REG 2025-06-11 19:01:56 71.72 70.75 -1.67% REG 2025-06-11 20:02:36 0.00 0.00 -1.67% 2025-06-12 REG 2025-06-12 05:01:59 80.32 68.56 -1.67% REG 2025-06-12 07:01:59 71.95 70.75 -1.67% REG 2025-06-12 08:02:48 71.00 70.75 -1.67% REG 2025-06-12 09:01:59 71.95 70.75 -1.67% REG 2025-06-12 10:02:44 70.80 70.72 -0.35% REG 2025-06-12 11:01:57 70.84 70.79 -0.25% REG 2025-06-12 12:02:46 70.95 70.87 -0.14% REG 2025-06-12 13:01:55 70.83 70.81 -0.25% REG 2025-06-12 14:02:41 70.97 70.94 -0.10% REG 2025-06-12 15:01:56 71.05 71.01 0.06% REG 2025-06-12 16:02:37 71.05 70.40 -0.03% REG 2025-06-12 17:01:57 71.02 70.40 -0.03% REG 2025-06-12 20:02:38 0.00 0.00 -0.03% 2025-06-13 REG 2025-06-13 05:16:54 74.05 70.40 -0.03% REG 2025-06-13 07:24:32 72.24 70.40 -0.03% REG 2025-06-13 12:02:45 70.46 70.40 -0.87% REG 2025-06-13 13:02:00 70.39 70.34 -0.99% REG 2025-06-13 14:02:49 70.25 70.22 -1.15% REG 2025-06-13 15:02:00 70.00 69.95 -1.53% REG 2025-06-13 16:02:51 74.05 68.50 -1.14% REG 2025-06-13 17:01:55 71.00 69.37 -1.14% REG 2025-06-13 18:02:45 70.69 69.81 -1.14% REG 2025-06-13 19:01:58 70.69 69.83 -1.14% REG 2025-06-13 20:02:49 0.00 0.00 -1.14% 2025-06-16 REG 2025-06-16 05:02:00 77.05 69.01 1.06% REG 2025-06-16 06:02:45 70.97 69.01 1.06% REG 2025-06-16 07:01:59 78.42 68.45 1.06% REG 2025-06-16 08:02:47 78.42 69.29 1.06% REG 2025-06-16 09:02:00 72.01 70.26 0.31% REG 2025-06-16 10:02:55 70.39 70.31 0.11% REG 2025-06-16 11:01:57 70.36 70.31 0.11% REG 2025-06-16 12:02:45 70.05 69.98 -0.30% REG 2025-06-16 13:01:59 70.22 70.17 -0.04% REG 2025-06-16 14:02:48 70.10 70.06 -0.24% REG 2025-06-16 15:01:57 70.26 70.23 0.00% REG 2025-06-16 16:02:45 74.05 68.45 0.23% REG 2025-06-16 17:01:53 71.01 69.73 0.23% REG 2025-06-16 18:02:46 70.86 70.00 0.23% REG 2025-06-16 19:01:54 70.62 69.76 0.23% REG 2025-06-16 20:02:40 0.00 0.00 0.23% 2025-06-17 REG 2025-06-17 05:02:25 72.19 68.50 0.23% REG 2025-06-17 07:01:58 74.05 68.50 0.23% REG 2025-06-17 08:02:40 72.24 69.30 0.23% REG 2025-06-17 10:02:41 70.58 70.50 0.23% REG 2025-06-17 11:01:53 70.52 70.45 0.13% REG 2025-06-17 12:02:47 70.23 70.18 -0.28% REG 2025-06-17 13:01:57 70.20 70.15 -0.33% REG 2025-06-17 14:02:45 70.10 70.05 -0.46% REG 2025-06-17 15:02:00 69.87 69.84 -0.77% REG 2025-06-17 16:02:42 74.05 68.50 -0.37% REG 2025-06-17 17:01:52 70.65 69.65 -0.37% REG 2025-06-17 19:01:58 70.36 69.68 -0.37% REG 2025-06-17 20:02:45 0.00 0.00 -0.37% 2025-06-18 REG 2025-06-18 05:02:03 72.32 68.50 0.00% REG 2025-06-18 07:02:01 72.24 69.30 0.00% REG 2025-06-18 08:02:43 72.24 69.30 0.38% REG 2025-06-18 09:02:00 70.77 69.44 0.58% REG 2025-06-18 10:02:43 70.34 70.12 0.07% REG 2025-06-18 11:02:03 70.87 70.80 0.98% REG 2025-06-18 12:02:39 70.83 70.80 0.97% REG 2025-06-18 13:01:56 70.83 70.79 0.94% REG 2025-06-18 14:02:43 71.07 70.90 1.28% REG 2025-06-18 15:02:03 70.75 70.69 0.81% REG 2025-06-18 16:02:49 74.05 68.50 0.82% REG 2025-06-18 17:01:57 71.78 69.78 0.83% REG 2025-06-18 18:02:39 71.13 70.26 0.27% REG 2025-06-18 19:02:00 71.08 70.22 0.27% REG 2025-06-18 20:02:43 0.00 0.00 0.27% 2025-06-20 REG 2025-06-20 05:01:51 71.14 68.50 0.27% REG 2025-06-20 06:02:37 71.07 70.37 0.27% REG 2025-06-20 07:01:59 72.24 69.30 0.27% REG 2025-06-20 08:02:38 70.99 70.81 0.34% REG 2025-06-20 09:01:54 72.20 70.33 -0.48% REG 2025-06-20 10:02:44 71.51 71.42 1.10% REG 2025-06-20 11:01:57 71.41 71.37 0.94% REG 2025-06-20 12:02:40 70.98 70.93 0.36% REG 2025-06-20 13:01:54 70.94 70.89 0.30% REG 2025-06-20 14:02:48 71.19 71.15 0.66% REG 2025-06-20 15:01:54 71.24 71.19 0.71% REG 2025-06-20 16:15:13 71.14 70.15 0.61% REG 2025-06-20 17:14:09 74.05 70.15 0.61% REG 2025-06-20 20:02:37 0.00 0.00 0.61% 2025-06-23 REG 2025-06-23 05:01:53 79.75 71.25 0.61% REG 2025-06-23 06:02:40 79.75 71.25 0.16% REG 2025-06-23 07:01:54 78.42 71.25 0.16% REG 2025-06-23 09:10:40 84.72 71.25 0.16% REG 2025-06-23 10:04:45 72.05 71.92 1.20% REG 2025-06-23 11:02:32 71.76 71.73 0.86% REG 2025-06-23 12:02:09 71.42 71.34 0.35% REG 2025-06-23 13:02:32 71.40 71.33 0.31% REG 2025-06-23 14:02:13 71.97 71.93 1.13% REG 2025-06-23 15:02:29 72.03 71.98 1.24% REG 2025-06-23 16:02:12 72.74 69.29 1.60% REG 2025-06-23 17:02:27 73.01 71.51 1.59% REG 2025-06-23 18:02:09 72.70 71.83 1.59% REG 2025-06-23 19:02:26 72.98 72.17 1.59% REG 2025-06-23 20:02:07 0.00 0.00 1.59% 2025-06-24 REG 2025-06-24 05:01:59 74.05 70.28 1.59% REG 2025-06-24 07:02:07 73.21 71.64 1.59% REG 2025-06-24 09:01:59 73.99 72.11 0.51% REG 2025-06-24 10:02:37 72.33 72.26 0.06% REG 2025-06-24 11:02:02 72.30 72.25 -0.01% REG 2025-06-24 12:02:38 71.96 71.92 -0.45% REG 2025-06-24 13:02:09 71.94 71.90 -0.45% REG 2025-06-24 14:02:39 71.88 71.83 -0.55% REG 2025-06-24 15:02:00 71.80 71.78 -0.65% REG 2025-06-24 16:02:41 72.70 70.58 -0.86% REG 2025-06-24 17:02:04 72.69 70.67 -0.84% REG 2025-06-24 20:02:31 0.00 0.00 -0.84% 2025-06-25 REG 2025-06-25 05:02:03 73.80 69.45 -0.84% REG 2025-06-25 06:02:35 72.92 69.45 -0.84% REG 2025-06-25 08:02:38 72.92 69.30 -0.84% REG 2025-06-25 10:02:44 71.15 71.09 -0.73% REG 2025-06-25 11:02:06 70.86 70.80 -1.12% REG 2025-06-25 12:02:43 70.85 70.79 -1.13% REG 2025-06-25 13:02:04 70.64 70.61 -1.44% REG 2025-06-25 14:02:40 70.44 70.37 -1.73% REG 2025-06-25 15:02:01 70.67 70.64 -1.38% REG 2025-06-25 16:02:37 72.92 68.50 -2.24% REG 2025-06-25 17:02:02 71.32 68.50 -2.26% REG 2025-06-25 18:02:37 70.40 69.54 -2.26% REG 2025-06-25 19:02:08 70.44 69.56 -2.26% REG 2025-06-25 20:02:33 0.00 0.00 -2.26% 2025-06-26 REG 2025-06-26 05:02:03 80.32 67.94 -2.26% REG 2025-06-26 07:02:06 72.46 69.30 -2.26% REG 2025-06-26 10:02:39 70.12 70.00 0.11% REG 2025-06-26 11:02:00 70.17 70.12 0.18% REG 2025-06-26 12:02:40 70.26 70.23 0.29% REG 2025-06-26 13:02:05 70.31 70.29 0.38% REG 2025-06-26 14:02:38 70.21 70.18 0.25% REG 2025-06-26 15:02:00 70.24 70.22 0.29% REG 2025-06-26 16:02:35 74.05 68.33 0.68% REG 2025-06-26 17:01:58 71.24 69.79 0.70% REG 2025-06-26 18:02:44 71.00 70.14 0.26% REG 2025-06-26 19:02:04 71.05 70.22 0.26% REG 2025-06-26 20:02:37 0.00 0.00 0.26% 2025-06-27 REG 2025-06-27 05:00:47 72.92 68.55 0.26% REG 2025-06-27 07:00:44 72.57 68.50 0.26% REG 2025-06-27 08:00:56 71.05 69.30 0.26% REG 2025-06-27 10:00:51 70.69 70.62 0.11% REG 2025-06-27 11:00:43 71.06 70.98 0.69% REG 2025-06-27 12:00:50 70.99 70.95 0.63% REG 2025-06-27 13:00:41 71.05 70.93 0.67% REG 2025-06-27 14:00:49 70.73 70.69 0.21% REG 2025-06-27 15:00:53 70.47 70.44 -0.13% REG 2025-06-27 16:00:49 70.53 70.51 -0.01% REG 2025-06-27 17:00:40 71.34 69.69 0.21% REG 2025-06-27 18:00:40 70.89 70.03 0.21% REG 2025-06-27 19:00:34 70.77 69.92 0.21% REG 2025-06-27 20:00:51 70.80 69.95 0.21% REG 2025-06-27 21:00:40 0.00 0.00 0.21% 2025-06-30 REG 2025-06-30 05:00:46 73.10 68.50 0.21% REG 2025-06-30 07:00:45 71.49 68.50 0.21% REG 2025-06-30 08:00:50 71.49 69.30 0.21% REG 2025-06-30 09:00:46 71.03 69.29 0.21% REG 2025-06-30 10:00:48 70.22 70.15 -0.50% REG 2025-06-30 11:00:43 70.30 70.23 -0.40% REG 2025-06-30 12:00:46 70.11 70.04 -0.61% REG 2025-06-30 13:00:44 70.24 70.22 -0.45% REG 2025-06-30 14:00:55 70.08 69.98 -0.69% REG 2025-06-30 15:00:43 70.60 70.56 0.07% REG 2025-06-30 16:00:55 71.26 71.23 1.03% REG 2025-06-30 17:00:47 72.58 69.86 0.98% REG 2025-06-30 18:00:55 72.84 68.50 0.98% REG 2025-06-30 21:00:40 0.00 0.00 0.98% 2025-07-01 REG 2025-07-01 05:00:46 74.05 68.50 0.98% REG 2025-07-01 07:00:44 72.49 69.97 0.98% REG 2025-07-01 10:00:45 71.27 71.20 0.06% REG 2025-07-01 11:00:45 71.84 71.79 0.81% REG 2025-07-01 12:00:46 72.16 72.06 1.25% REG 2025-07-01 13:00:45 71.97 71.90 1.01% REG 2025-07-01 14:00:57 71.48 71.44 0.31% REG 2025-07-01 15:00:46 71.35 71.30 0.14% REG 2025-07-01 16:00:48 71.13 71.12 -0.14% REG 2025-07-01 17:00:47 72.49 69.97 -0.14% REG 2025-07-01 18:00:47 71.53 70.65 -0.14% REG 2025-07-01 19:00:48 71.58 70.70 -0.14% REG 2025-07-01 21:00:42 0.00 0.00 -0.14% 2025-07-02 REG 2025-07-02 05:00:47 74.05 68.50 -0.14% REG 2025-07-02 07:00:41 73.12 69.73 -0.14% REG 2025-07-02 10:00:50 70.41 70.34 -1.05% REG 2025-07-02 11:00:42 70.44 70.39 -0.98% REG 2025-07-02 12:00:47 70.40 70.30 -1.07% REG 2025-07-02 13:00:46 70.24 70.22 -1.22% REG 2025-07-02 14:00:56 70.41 70.40 -0.98% REG 2025-07-02 15:00:42 70.81 70.80 -0.41% REG 2025-07-02 16:00:49 70.82 70.81 -0.39% REG 2025-07-02 17:00:50 71.64 69.90 -0.44% REG 2025-07-02 18:00:51 71.26 70.37 -0.44% REG 2025-07-02 19:00:48 71.24 70.36 -0.44% REG 2025-07-02 21:00:54 0.00 0.00 -0.44% 2025-07-03 REG 2025-07-03 05:00:47 73.03 68.68 -0.44% REG 2025-07-03 08:00:58 73.39 69.30 -0.44% REG 2025-07-03 10:00:51 70.89 70.76 -0.04% REG 2025-07-03 11:00:49 70.94 70.86 0.11% REG 2025-07-03 12:00:50 70.94 70.90 0.21% REG 2025-07-03 13:00:44 70.78 70.75 -0.04% REG 2025-07-03 14:00:46 71.20 70.31 -0.01% REG 2025-07-03 15:00:46 71.19 70.30 -0.01% REG 2025-07-03 18:00:49 0.00 0.00 -0.01% 2025-07-07 REG 2025-07-07 05:00:54 74.05 68.50 -0.01% REG 2025-07-07 07:00:46 73.08 68.56 -0.01% REG 2025-07-07 08:00:51 73.08 69.30 -0.01% REG 2025-07-07 10:00:56 70.74 70.62 -0.14% REG 2025-07-07 11:00:56 70.48 70.40 -0.49% REG 2025-07-07 12:00:49 70.21 70.19 -0.83% REG 2025-07-07 13:00:42 70.02 69.95 -1.16% REG 2025-07-07 14:00:50 70.05 70.01 -1.07% REG 2025-07-07 15:00:40 70.15 70.12 -0.93% REG 2025-07-07 16:00:50 69.88 69.87 -1.29% REG 2025-07-07 17:00:49 71.30 69.80 -1.23% REG 2025-07-07 18:00:53 70.57 68.56 -1.23% REG 2025-07-07 21:00:43 0.00 0.00 -1.23% 2025-07-08 REG 2025-07-08 05:00:52 71.95 68.50 -1.23% REG 2025-07-08 07:00:40 71.95 69.31 -1.23% REG 2025-07-08 08:00:48 73.03 69.31 -1.23% REG 2025-07-08 10:00:47 69.69 69.64 -0.37% REG 2025-07-08 11:00:43 69.66 69.59 -0.40% REG 2025-07-08 12:00:47 69.94 69.89 -0.01% REG 2025-07-08 13:00:46 69.67 69.59 -0.44% REG 2025-07-08 14:00:48 69.38 69.34 -0.79% REG 2025-07-08 15:00:48 69.50 69.45 -0.64% REG 2025-07-08 16:00:52 69.58 69.56 -0.48% REG 2025-07-08 17:00:52 70.40 69.22 -0.50% REG 2025-07-08 18:00:56 70.00 69.12 -0.50% REG 2025-07-08 19:00:49 70.01 69.12 -0.50% REG 2025-07-08 20:00:55 70.00 69.23 -0.50% REG 2025-07-08 21:00:49 0.00 0.00 -0.50%