investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$REG: Regency Centers Corporation - Common Stock





Clear duplicates of prices



2025-11-12
REG 2025-11-12 20:03:1371.39 68.65 -1.77%
REG 2025-11-12 21:05:360.00 0.00 -1.77%
REG 2025-11-12 22:07:0871.39 68.65 -1.77%
2025-11-13
REG 2025-11-13 06:03:2773.50 67.59 -1.77%
REG 2025-11-13 11:02:3569.94 69.90 -0.08%
REG 2025-11-13 12:03:2170.11 70.09 0.15%
REG 2025-11-13 13:02:3770.21 70.15 0.27%
REG 2025-11-13 14:03:3169.97 69.90 -0.08%
REG 2025-11-13 15:02:5270.12 70.08 0.14%
REG 2025-11-13 16:03:3069.85 69.84 -0.20%
REG 2025-11-13 17:02:3669.92 69.28 -0.24%
REG 2025-11-13 21:06:100.00 0.00 -0.24%
2025-11-14
REG 2025-11-14 05:02:330.00 69.12 -0.24%
REG 2025-11-14 06:03:3073.50 69.12 -0.24%
REG 2025-11-14 07:02:3670.44 69.26 -0.24%
REG 2025-11-14 08:03:2771.00 68.78 -0.24%
REG 2025-11-14 10:03:2973.50 69.75 -0.24%
REG 2025-11-14 11:02:3169.67 69.56 -0.29%
REG 2025-11-14 12:03:1269.50 69.47 -0.47%
REG 2025-11-14 13:02:3669.66 69.62 -0.23%
REG 2025-11-14 14:03:2669.33 69.31 -0.70%
REG 2025-11-14 15:02:4769.52 69.50 -0.43%
REG 2025-11-14 16:03:3769.70 69.69 -0.16%
REG 2025-11-14 17:02:4873.50 55.00 -0.33%
REG 2025-11-14 18:03:2170.22 68.97 -0.33%
REG 2025-11-14 19:03:0170.08 69.26 -0.33%
REG 2025-11-14 20:03:3570.10 69.26 -0.33%
REG 2025-11-14 21:08:540.00 0.00 -0.33%
2025-11-17
REG 2025-11-17 05:02:330.00 68.90 -0.33%
REG 2025-11-17 06:03:2770.14 69.04 -0.33%
REG 2025-11-17 08:03:2470.21 68.97 -0.33%
REG 2025-11-17 10:03:2370.28 68.90 -0.33%
REG 2025-11-17 11:02:2369.73 69.55 0.10%
REG 2025-11-17 12:03:2169.32 69.29 -0.40%
REG 2025-11-17 13:02:3369.51 69.48 -0.13%
REG 2025-11-17 14:03:4069.47 69.45 -0.17%
REG 2025-11-17 15:02:3469.16 69.12 -0.62%
REG 2025-11-17 16:03:3068.98 68.95 -0.85%
REG 2025-11-17 17:03:2069.87 67.80 -0.66%
REG 2025-11-17 18:03:1670.48 69.40 0.27%
REG 2025-11-17 21:07:490.00 0.00 0.27%
2025-11-18
REG 2025-11-18 05:02:360.00 69.09 0.27%
REG 2025-11-18 06:03:2976.40 69.20 0.27%
REG 2025-11-18 07:02:3970.39 69.20 0.27%
REG 2025-11-18 11:16:0869.58 69.51 0.62%
REG 2025-11-18 12:02:3869.45 69.36 0.39%
REG 2025-11-18 13:03:0769.33 69.26 0.22%
REG 2025-11-18 14:02:4469.60 69.56 0.68%
REG 2025-11-18 15:03:1069.69 69.62 0.72%
REG 2025-11-18 16:02:4869.64 69.62 0.72%
REG 2025-11-18 17:03:1269.99 68.90 0.52%
REG 2025-11-18 18:02:4369.81 68.98 0.52%
REG 2025-11-18 19:03:1870.09 68.90 0.52%
REG 2025-11-18 21:13:240.00 0.00 0.52%
REG 2025-11-18 22:03:5570.09 68.90 0.52%
2025-11-19
REG 2025-11-19 06:02:4370.05 68.94 0.52%
REG 2025-11-19 09:03:0570.08 68.80 0.52%
REG 2025-11-19 11:03:0869.48 69.43 0.00%
REG 2025-11-19 12:02:4869.37 69.34 -0.16%
REG 2025-11-19 13:03:1069.31 69.26 -0.32%
REG 2025-11-19 14:02:4669.24 69.20 -0.38%
REG 2025-11-19 15:03:1169.34 69.31 -0.22%
REG 2025-11-19 16:02:5169.14 69.12 -0.52%
REG 2025-11-19 17:03:0370.05 67.40 -0.56%
REG 2025-11-19 18:02:4770.05 68.23 -0.56%
REG 2025-11-19 21:10:340.00 0.00 -0.56%
2025-11-20
REG 2025-11-20 05:03:050.00 68.51 -0.56%
REG 2025-11-20 06:02:4373.50 68.51 -0.56%
REG 2025-11-20 09:03:1769.78 68.51 -0.56%
REG 2025-11-20 10:02:4873.50 68.75 -0.56%
REG 2025-11-20 11:03:1569.76 69.65 0.88%
REG 2025-11-20 12:02:4170.03 69.97 1.34%
REG 2025-11-20 13:03:2069.64 69.59 0.78%
REG 2025-11-20 14:02:5169.56 69.48 0.62%
REG 2025-11-20 15:03:1969.71 69.65 0.86%
REG 2025-11-20 16:02:5869.73 69.70 0.91%
REG 2025-11-20 17:03:2170.76 68.06 0.46%
REG 2025-11-20 21:08:370.00 0.00 0.46%
2025-11-21
REG 2025-11-21 05:03:270.00 69.06 0.46%
REG 2025-11-21 06:03:1471.40 69.06 0.46%
REG 2025-11-21 07:03:2471.40 67.40 0.46%
REG 2025-11-21 08:02:5771.40 68.80 0.46%
REG 2025-11-21 09:03:2273.50 67.40 0.84%
REG 2025-11-21 11:03:1270.06 70.01 0.88%
REG 2025-11-21 12:02:4770.30 70.26 1.27%
REG 2025-11-21 13:03:2270.95 70.90 2.23%
REG 2025-11-21 14:02:4870.80 70.73 2.00%
REG 2025-11-21 15:03:3170.99 70.97 2.29%
REG 2025-11-21 16:02:5971.02 71.00 2.33%
REG 2025-11-21 17:03:1771.30 70.12 2.13%
REG 2025-11-21 18:02:4771.30 70.12 2.12%
REG 2025-11-21 21:14:100.00 0.00 2.12%
2025-11-24
REG 2025-11-24 05:02:360.00 70.51 2.12%
REG 2025-11-24 06:03:3173.50 70.31 2.12%
REG 2025-11-24 07:02:4573.50 67.40 2.12%
REG 2025-11-24 08:03:3171.44 70.31 2.12%
REG 2025-11-24 10:03:2173.50 70.31 2.12%
REG 2025-11-24 11:02:3570.71 70.67 -0.26%
REG 2025-11-24 12:03:2370.99 70.95 0.16%
REG 2025-11-24 13:02:3570.77 70.73 -0.17%
REG 2025-11-24 14:06:2670.94 70.90 0.07%
REG 2025-11-24 15:02:4270.97 70.95 0.14%
REG 2025-11-24 16:05:1270.83 70.81 -0.06%
REG 2025-11-24 17:02:5872.56 69.80 0.43%
REG 2025-11-24 18:03:2772.56 69.80 0.42%
REG 2025-11-24 21:05:490.00 0.00 0.42%
2025-11-25
REG 2025-11-25 05:02:400.00 70.45 0.42%
REG 2025-11-25 06:04:0173.50 70.45 0.42%
REG 2025-11-25 07:02:3973.50 69.40 0.42%
REG 2025-11-25 08:03:3171.88 70.61 0.42%
REG 2025-11-25 10:03:3171.81 70.53 0.42%
REG 2025-11-25 11:02:4171.33 71.26 0.18%
REG 2025-11-25 12:03:3471.59 71.56 0.58%
REG 2025-11-25 13:02:3471.80 71.76 0.85%
REG 2025-11-25 14:03:2771.66 71.62 0.65%
REG 2025-11-25 15:02:3371.40 71.39 0.31%
REG 2025-11-25 16:03:3171.50 71.48 0.45%
REG 2025-11-25 17:02:3673.50 69.40 -0.04%
REG 2025-11-25 19:02:2171.50 70.65 -0.04%
REG 2025-11-25 20:03:1071.52 70.69 -0.04%
REG 2025-11-25 21:08:000.00 0.00 -0.04%
2025-11-26
REG 2025-11-26 06:03:2876.24 28.43 -0.04%
REG 2025-11-26 08:03:2771.78 68.33 -0.04%
REG 2025-11-26 09:02:3271.92 70.36 -0.04%
REG 2025-11-26 10:03:2671.92 70.81 -0.04%
REG 2025-11-26 11:02:3371.14 71.08 0.11%
REG 2025-11-26 12:03:2071.32 71.28 0.34%
REG 2025-11-26 13:02:5171.41 71.37 0.48%
REG 2025-11-26 14:03:2771.37 71.34 0.44%
REG 2025-11-26 15:02:3471.45 71.42 0.53%
REG 2025-11-26 16:03:2671.50 71.48 0.62%
REG 2025-11-26 17:02:3472.06 71.30 0.28%
REG 2025-11-26 18:03:3271.72 70.89 0.28%
REG 2025-11-26 21:08:220.00 0.00 0.28%
2025-11-27
REG 2025-11-27 19:02:3972.06 70.56 0.28%
REG 2025-11-27 21:06:160.00 0.00 0.28%
2025-11-28
REG 2025-11-28 06:03:2776.24 28.51 0.28%
REG 2025-11-28 08:03:1772.44 69.72 0.28%
REG 2025-11-28 11:02:3171.59 71.51 0.45%
REG 2025-11-28 12:03:1771.72 71.70 0.65%
REG 2025-11-28 13:02:3471.67 71.65 0.58%
REG 2025-11-28 14:03:2272.45 69.72 -0.10%
REG 2025-11-28 15:02:3371.15 69.72 -0.62%
REG 2025-11-28 16:03:1571.34 69.72 -0.62%
REG 2025-11-28 17:02:3071.15 70.76 -0.62%
REG 2025-11-28 18:03:100.00 0.00 -0.62%
2025-12-01
REG 2025-12-01 06:03:2376.24 50.00 -0.62%
REG 2025-12-01 08:03:2272.44 69.47 -0.62%
REG 2025-12-01 10:03:2376.24 69.47 -0.62%
REG 2025-12-01 11:02:3171.01 70.97 -0.24%
REG 2025-12-01 12:03:2271.01 70.95 -0.21%
REG 2025-12-01 13:02:3571.03 70.98 -0.20%
REG 2025-12-01 14:03:3571.14 71.11 -0.04%
REG 2025-12-01 15:02:3471.25 71.23 0.11%
REG 2025-12-01 16:03:3270.98 70.97 -0.25%
REG 2025-12-01 17:02:3671.40 70.01 -0.35%
REG 2025-12-01 18:03:2671.40 70.28 -1.00%
REG 2025-12-01 19:02:3871.08 70.42 -1.00%
REG 2025-12-01 20:03:2171.40 70.44 -0.90%
REG 2025-12-01 21:07:260.00 0.00 -0.90%
2025-12-02
REG 2025-12-02 05:02:2771.55 70.28 -0.90%
REG 2025-12-02 06:03:3573.50 67.40 -0.90%
REG 2025-12-02 08:03:3273.50 70.14 -0.90%
REG 2025-12-02 09:02:3471.40 70.28 -0.90%
REG 2025-12-02 10:03:2873.50 70.14 -0.90%
REG 2025-12-02 11:02:3370.19 70.15 -0.96%
REG 2025-12-02 13:03:2369.91 69.87 -1.35%
REG 2025-12-02 14:02:2769.78 69.76 -1.50%
REG 2025-12-02 15:03:2469.75 69.72 -1.55%
REG 2025-12-02 16:02:3470.06 70.05 -1.10%
REG 2025-12-02 17:03:2270.76 68.81 -1.14%
REG 2025-12-02 18:02:2571.36 70.03 -1.14%
REG 2025-12-02 19:03:4270.50 70.03 -1.14%
REG 2025-12-02 20:02:3070.53 69.70 -1.14%
REG 2025-12-02 21:13:050.00 0.00 -1.14%
2025-12-03
REG 2025-12-03 05:03:2570.73 69.47 -1.14%
REG 2025-12-03 06:02:3276.24 28.02 -1.14%
REG 2025-12-03 08:02:3776.24 63.07 -1.14%
REG 2025-12-03 11:03:2170.07 69.97 -0.01%
REG 2025-12-03 12:02:2569.75 69.70 -0.44%
REG 2025-12-03 13:03:1469.59 69.55 -0.68%
REG 2025-12-03 14:02:3269.63 69.61 -0.56%
REG 2025-12-03 15:03:2969.51 69.48 -0.76%
REG 2025-12-03 16:02:3569.64 69.62 -0.56%
REG 2025-12-03 17:03:3471.19 69.00 1.12%
REG 2025-12-03 18:02:4570.37 69.53 1.13%
REG 2025-12-03 19:03:2570.73 69.06 1.13%
REG 2025-12-03 20:03:0570.35 69.51 1.13%
REG 2025-12-03 21:13:440.00 0.00 1.13%
REG 2025-12-03 21:31:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312525307224/0001193125-25-307224-index.htm
8-K - REGENCY CENTERS LP (0001066247) (Filer)
REG 2025-12-03 21:36:21
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312525307228/0001193125-25-307228-index.htm
10-Q - REGENCY CENTERS LP (0001066247) (Filer)
2025-12-04
REG 2025-12-04 06:02:4669.94 28.12 1.13%
REG 2025-12-04 08:02:4970.49 64.12 1.13%
REG 2025-12-04 09:03:4281.41 68.37 1.13%
REG 2025-12-04 10:02:5671.13 68.26 1.13%
REG 2025-12-04 11:08:1169.75 69.65 -0.33%
REG 2025-12-04 12:02:3269.45 69.42 -0.70%
REG 2025-12-04 13:06:4369.15 69.14 -1.13%
REG 2025-12-04 14:02:4069.37 69.31 -0.87%
REG 2025-12-04 15:03:2869.37 69.34 -0.81%
REG 2025-12-04 16:03:1469.08 69.06 -1.24%
REG 2025-12-04 17:03:1370.00 69.00 -1.23%
REG 2025-12-04 18:02:3169.94 68.23 -1.33%
REG 2025-12-04 19:03:2469.50 68.67 -1.33%
REG 2025-12-04 20:02:3669.45 68.62 -1.33%
REG 2025-12-04 21:14:050.00 0.00 -1.33%
2025-12-05
REG 2025-12-05 05:03:4269.62 68.51 -1.33%
REG 2025-12-05 06:02:4069.62 68.47 -1.33%
REG 2025-12-05 07:03:3469.62 68.59 -1.33%
REG 2025-12-05 09:03:2269.44 68.59 -1.33%
REG 2025-12-05 10:02:3969.62 68.45 -1.33%
REG 2025-12-05 11:03:3169.15 69.08 0.04%
REG 2025-12-05 12:02:3269.08 69.05 0.01%
REG 2025-12-05 13:03:2069.16 69.11 0.11%
REG 2025-12-05 15:03:1969.16 69.14 0.13%
REG 2025-12-05 16:02:5469.16 69.15 0.14%
REG 2025-12-05 17:03:2169.53 68.48 -0.51%
REG 2025-12-05 18:02:2569.53 68.48 -0.74%
REG 2025-12-05 19:03:3569.15 68.51 -0.74%
REG 2025-12-05 20:02:3769.53 68.48 -0.74%
REG 2025-12-05 21:09:070.00 0.00 -0.74%
2025-12-08
REG 2025-12-08 05:02:370.00 68.15 -0.74%
REG 2025-12-08 06:03:1969.24 68.22 -0.74%
REG 2025-12-08 07:02:2469.37 67.95 -0.74%
REG 2025-12-08 08:03:3769.31 68.18 -0.74%
REG 2025-12-08 09:02:5069.13 68.18 -0.74%
REG 2025-12-08 10:03:3370.88 68.18 -0.74%
REG 2025-12-08 11:02:2468.19 68.12 -0.78%
REG 2025-12-08 12:03:2668.44 68.40 -0.38%
REG 2025-12-08 13:02:5368.46 68.44 -0.36%
REG 2025-12-08 14:03:4368.26 68.23 -0.65%
REG 2025-12-08 15:03:0068.05 68.01 -0.97%
REG 2025-12-08 16:03:3368.14 68.12 -0.83%
REG 2025-12-08 17:02:4669.00 67.65 -1.19%
REG 2025-12-08 18:03:4568.50 67.65 -1.19%
REG 2025-12-08 18:10:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312525311408/0001193125-25-311408-index.htm
8-K - REGENCY CENTERS LP (0001066247) (Filer)
REG 2025-12-08 21:07:010.00 0.00 -1.19%
2025-12-09
REG 2025-12-09 06:03:3268.48 67.54 -1.19%
REG 2025-12-09 07:02:4168.50 67.40 -1.19%
REG 2025-12-09 08:03:3068.41 67.54 -1.19%
REG 2025-12-09 10:04:2068.48 67.40 -1.19%
REG 2025-12-09 11:02:4068.60 68.55 1.05%
REG 2025-12-09 12:03:3468.38 68.36 0.73%
REG 2025-12-09 13:02:4768.63 68.61 1.09%
REG 2025-12-09 14:04:0968.39 68.36 0.74%
REG 2025-12-09 15:03:2568.35 68.33 0.68%
REG 2025-12-09 16:03:3268.09 68.06 0.31%
REG 2025-12-09 17:03:3569.00 67.40 -0.10%
REG 2025-12-09 18:03:2468.40 67.40 -0.10%
REG 2025-12-09 19:03:4568.94 67.40 -0.10%
REG 2025-12-09 21:04:310.00 0.00 -0.10%
2025-12-10
REG 2025-12-10 05:02:4768.46 67.25 -0.10%
REG 2025-12-10 06:03:4568.45 67.33 -0.10%
REG 2025-12-10 08:03:2876.96 67.33 -0.10%
REG 2025-12-10 09:02:3468.72 67.33 -0.10%
REG 2025-12-10 10:03:2876.96 66.01 -0.10%
REG 2025-12-10 11:02:2967.98 67.84 0.22%
REG 2025-12-10 12:03:1667.78 67.73 -0.04%
REG 2025-12-10 13:02:4167.77 67.73 -0.04%
REG 2025-12-10 14:03:4267.64 67.61 -0.25%
REG 2025-12-10 15:02:2867.55 67.45 -0.43%
REG 2025-12-10 16:03:3467.50 67.47 -0.46%
REG 2025-12-10 17:02:2468.53 67.00 -0.87%
REG 2025-12-10 21:05:470.00 0.00 -0.87%
REG 2025-12-10 22:08:1068.53 67.00 -0.87%
2025-12-11
REG 2025-12-11 05:02:330.00 66.53 -0.87%
REG 2025-12-11 06:03:2467.87 65.86 -0.87%
REG 2025-12-11 07:02:2776.96 65.86 -0.87%
REG 2025-12-11 08:03:2576.96 66.53 -0.87%
REG 2025-12-11 09:02:2576.96 66.01 -0.87%
REG 2025-12-11 11:02:5667.37 67.34 0.22%
REG 2025-12-11 12:03:3167.87 67.84 1.00%
REG 2025-12-11 13:02:4067.89 67.87 1.02%
REG 2025-12-11 14:03:2367.71 67.70 0.72%
REG 2025-12-11 15:02:3967.53 67.50 0.47%
REG 2025-12-11 16:03:2867.76 67.75 0.84%
REG 2025-12-11 17:02:2668.24 67.25 0.89%
REG 2025-12-11 21:05:090.00 0.00 0.89%
2025-12-12
REG 2025-12-12 05:02:2070.90 67.09 0.89%
REG 2025-12-12 06:03:2568.44 67.31 0.89%
REG 2025-12-12 07:02:3570.90 67.31 0.89%
REG 2025-12-12 08:03:1968.44 67.31 0.89%
REG 2025-12-12 10:04:0768.44 67.44 0.89%
REG 2025-12-12 11:03:3568.19 68.14 0.61%
REG 2025-12-12 12:03:1367.80 67.75 0.01%
REG 2025-12-12 13:02:2167.94 67.90 0.27%
REG 2025-12-12 14:03:1867.89 67.86 0.18%
REG 2025-12-12 15:02:2767.74 67.72 -0.06%
REG 2025-12-12 16:03:3567.63 67.61 -0.22%
REG 2025-12-12 17:02:1968.24 67.31 -0.10%
REG 2025-12-12 18:03:1268.23 67.31 -0.10%
REG 2025-12-12 19:02:3968.21 67.56 -0.10%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.