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

$REG: Regency Centers Corporation - Common Stock





Clear duplicates of prices



2026-04-13
REG 2026-04-13 00:07:480.00 0.00 -0.60%
REG 2026-04-13 04:03:35125.44 70.00 -0.60%
REG 2026-04-13 05:02:2778.77 77.72 -0.60%
REG 2026-04-13 06:03:2479.75 71.22 -0.60%
REG 2026-04-13 07:02:3179.75 77.06 -0.60%
REG 2026-04-13 08:03:2278.80 77.06 -0.60%
REG 2026-04-13 09:02:2978.80 77.70 -0.60%
REG 2026-04-13 10:03:2678.27 78.23 -0.19%
REG 2026-04-13 11:02:3078.03 78.00 -0.49%
REG 2026-04-13 12:03:2877.84 77.81 -0.73%
REG 2026-04-13 13:02:3877.91 77.90 -0.63%
REG 2026-04-13 14:03:2377.82 77.81 -0.73%
REG 2026-04-13 15:02:3977.94 77.93 -0.59%
REG 2026-04-13 16:03:3879.76 76.81 -0.09%
REG 2026-04-13 17:02:3980.36 78.33 -0.09%
REG 2026-04-13 18:03:2878.80 78.33 -0.09%
REG 2026-04-13 19:02:3978.84 77.98 -0.09%
REG 2026-04-13 20:03:590.00 0.00 -0.09%
2026-04-14
REG 2026-04-14 04:03:2478.87 77.95 -0.09%
REG 2026-04-14 05:02:2978.99 77.95 -0.09%
REG 2026-04-14 06:03:30124.54 74.12 -0.09%
REG 2026-04-14 07:02:4179.80 74.12 -0.09%
REG 2026-04-14 10:03:2679.17 79.14 1.08%
REG 2026-04-14 11:02:4679.09 79.06 0.96%
REG 2026-04-14 12:03:2879.00 78.98 0.87%
REG 2026-04-14 13:02:4779.13 79.11 1.02%
REG 2026-04-14 14:03:2579.16 79.15 1.06%
REG 2026-04-14 15:02:3679.36 79.34 1.33%
REG 2026-04-14 16:03:1779.81 78.03 1.60%
REG 2026-04-14 17:02:3179.97 78.37 1.60%
REG 2026-04-14 18:03:5079.81 79.14 1.60%
REG 2026-04-14 19:02:4479.82 79.14 1.60%
REG 2026-04-14 20:03:360.00 0.00 1.60%
2026-04-15
REG 2026-04-15 04:03:2879.95 79.19 1.60%
REG 2026-04-15 05:02:2879.95 79.11 1.60%
REG 2026-04-15 06:03:24127.20 77.37 1.60%
REG 2026-04-15 07:02:3086.63 77.37 1.60%
REG 2026-04-15 09:02:3193.73 77.37 1.60%
REG 2026-04-15 10:07:5379.40 79.37 -0.22%
REG 2026-04-15 11:02:3779.32 79.30 -0.32%
REG 2026-04-15 12:03:3279.25 79.23 -0.40%
REG 2026-04-15 13:02:3879.57 79.56 -0.01%
REG 2026-04-15 14:03:2179.30 79.28 -0.33%
REG 2026-04-15 15:02:4079.31 79.30 -0.33%
REG 2026-04-15 16:03:3579.81 79.56 -0.05%
REG 2026-04-15 17:02:4879.81 79.23 0.01%
REG 2026-04-15 18:03:2879.81 79.53 0.01%
REG 2026-04-15 20:03:360.00 0.00 0.01%
2026-04-16
REG 2026-04-16 04:03:4979.98 79.14 0.01%
REG 2026-04-16 05:02:39126.43 79.15 0.01%
REG 2026-04-16 06:03:32127.23 77.28 0.01%
REG 2026-04-16 07:03:0379.52 77.28 -0.46%
REG 2026-04-16 08:03:3179.80 79.09 -0.46%
REG 2026-04-16 09:02:3679.97 79.06 -0.46%
REG 2026-04-16 10:03:1879.53 79.51 0.00%
REG 2026-04-16 11:02:4379.70 79.68 0.23%
REG 2026-04-16 12:03:2579.48 79.47 -0.04%
REG 2026-04-16 13:02:3479.41 79.39 -0.15%
REG 2026-04-16 14:03:2379.59 79.58 0.09%
REG 2026-04-16 15:02:5779.63 79.61 0.14%
REG 2026-04-16 16:03:2579.57 78.93 0.18%
REG 2026-04-16 17:02:4479.64 78.81 0.08%
REG 2026-04-16 18:03:3379.92 79.23 0.08%
REG 2026-04-16 19:02:5579.95 79.26 0.08%
REG 2026-04-16 20:03:560.00 0.00 0.08%
2026-04-17
REG 2026-04-17 04:03:3880.19 79.28 0.08%
REG 2026-04-17 05:02:4580.35 32.02 0.08%
REG 2026-04-17 06:03:2681.66 77.67 0.08%
REG 2026-04-17 07:02:5180.19 79.26 0.08%
REG 2026-04-17 08:03:3079.96 79.26 -0.13%
REG 2026-04-17 09:02:3580.41 78.76 -0.13%
REG 2026-04-17 10:03:4080.05 80.01 0.48%
REG 2026-04-17 11:02:4780.49 80.47 1.04%
REG 2026-04-17 12:03:4280.60 80.58 1.18%
REG 2026-04-17 13:03:2080.84 80.81 1.48%
REG 2026-04-17 14:03:4880.67 80.65 1.27%
REG 2026-04-17 15:02:4680.89 80.87 1.55%
REG 2026-04-17 16:03:3881.67 80.01 1.58%
REG 2026-04-17 18:03:3281.67 80.09 1.58%
REG 2026-04-17 19:02:5581.44 80.56 1.58%
REG 2026-04-17 20:04:090.00 0.00 1.58%
2026-04-20
REG 2026-04-20 04:03:3181.66 32.75 1.58%
REG 2026-04-20 05:02:4681.33 80.12 1.58%
REG 2026-04-20 06:03:3881.66 78.87 1.58%
REG 2026-04-20 07:02:3981.10 80.00 1.58%
REG 2026-04-20 08:03:3881.10 80.29 1.58%
REG 2026-04-20 09:02:3881.10 80.25 -0.89%
REG 2026-04-20 10:03:3581.13 81.08 0.23%
REG 2026-04-20 11:02:3081.34 81.31 0.50%
REG 2026-04-20 12:03:3281.53 81.51 0.74%
REG 2026-04-20 13:02:4581.44 81.43 0.64%
REG 2026-04-20 14:03:3581.46 81.45 0.68%
REG 2026-04-20 15:02:4481.36 81.34 0.54%
REG 2026-04-20 16:03:1981.67 80.44 0.22%
REG 2026-04-20 18:03:3281.67 80.80 0.22%
REG 2026-04-20 20:03:460.00 0.00 0.22%
2026-04-21
REG 2026-04-21 04:03:4381.67 80.73 0.22%
REG 2026-04-21 05:02:3881.59 80.73 0.22%
REG 2026-04-21 06:03:2681.66 79.05 0.22%
REG 2026-04-21 07:02:3081.66 80.73 0.22%
REG 2026-04-21 08:03:3281.59 80.72 0.22%
REG 2026-04-21 09:02:3281.64 80.73 0.22%
REG 2026-04-21 10:03:2980.75 80.70 -0.49%
REG 2026-04-21 11:02:3280.42 80.40 -0.84%
REG 2026-04-21 12:03:3380.66 80.64 -0.59%
REG 2026-04-21 13:02:4080.33 80.31 -0.98%
REG 2026-04-21 14:03:3180.34 80.31 -0.98%
REG 2026-04-21 16:03:3980.83 79.20 -0.36%
REG 2026-04-21 18:03:3080.77 79.90 -0.36%
REG 2026-04-21 19:02:4680.74 79.87 -0.36%
REG 2026-04-21 20:03:270.00 0.00 -0.36%
2026-04-22
REG 2026-04-22 04:03:3980.81 79.62 -0.36%
REG 2026-04-22 06:03:2981.66 79.09 -0.36%
REG 2026-04-22 07:02:4680.81 79.61 -0.36%
REG 2026-04-22 08:03:3880.80 79.55 -0.36%
REG 2026-04-22 09:02:3681.03 79.61 -0.36%
REG 2026-04-22 10:03:3380.12 80.08 0.12%
REG 2026-04-22 11:02:4779.83 79.80 -0.22%
REG 2026-04-22 12:04:5479.53 79.50 -0.60%
REG 2026-04-22 13:02:3979.13 79.11 -1.10%
REG 2026-04-22 14:03:2279.01 79.00 -1.26%
REG 2026-04-22 15:02:5078.80 78.78 -1.52%
REG 2026-04-22 16:03:4880.41 77.90 -1.20%
REG 2026-04-22 17:02:4580.00 77.90 -1.20%
REG 2026-04-22 19:02:4879.34 78.48 -1.20%
REG 2026-04-22 20:03:400.00 0.00 -1.20%
2026-04-23
REG 2026-04-23 04:03:5981.67 70.00 -1.20%
REG 2026-04-23 05:02:4881.66 70.00 -1.20%
REG 2026-04-23 06:03:5281.66 72.47 -1.20%
REG 2026-04-23 09:02:3780.40 72.47 -1.20%
REG 2026-04-23 10:03:2679.98 79.94 1.17%
REG 2026-04-23 11:03:1080.05 80.03 1.30%
REG 2026-04-23 12:03:4080.32 80.30 1.65%
REG 2026-04-23 13:02:4780.46 80.44 1.82%
REG 2026-04-23 14:03:4180.42 80.37 1.76%
REG 2026-04-23 15:02:4380.69 80.65 2.07%
REG 2026-04-23 16:03:3181.46 80.00 2.20%
REG 2026-04-23 20:03:350.00 0.00 2.20%
2026-04-24
REG 2026-04-24 04:03:4981.13 80.30 2.20%
REG 2026-04-24 05:02:4681.66 73.43 -0.35%
REG 2026-04-24 07:02:3881.66 79.64 -0.35%
REG 2026-04-24 08:03:2881.66 80.11 -0.35%
REG 2026-04-24 09:02:3681.37 80.19 -0.35%
REG 2026-04-24 10:03:3280.85 80.81 0.11%
REG 2026-04-24 11:02:3380.59 80.56 -0.19%
REG 2026-04-24 12:04:1380.41 80.40 -0.41%
REG 2026-04-24 13:02:3680.22 80.20 -0.65%
REG 2026-04-24 14:03:2380.10 80.09 -0.81%
REG 2026-04-24 15:02:4780.37 80.34 -0.48%
REG 2026-04-24 16:03:2480.69 79.30 -0.62%
REG 2026-04-24 17:03:0480.69 79.31 -0.62%
REG 2026-04-24 18:03:3281.11 79.31 -0.62%
REG 2026-04-24 20:04:020.00 0.00 -0.62%
2026-04-27
REG 2026-04-27 04:03:4980.58 79.72 -0.62%
REG 2026-04-27 05:02:3880.56 79.81 -0.62%
REG 2026-04-27 06:03:30127.50 79.72 -0.62%
REG 2026-04-27 07:02:4482.99 79.80 -0.62%
REG 2026-04-27 08:03:2880.66 79.80 -0.62%
REG 2026-04-27 09:02:3380.66 80.00 -0.21%
REG 2026-04-27 10:03:2680.20 80.18 0.00%
REG 2026-04-27 11:02:3380.13 80.11 -0.07%
REG 2026-04-27 12:03:3080.52 80.50 0.41%
REG 2026-04-27 13:02:2780.30 80.28 0.14%
REG 2026-04-27 14:03:2980.23 80.20 0.06%
REG 2026-04-27 15:02:3480.00 79.98 -0.25%
REG 2026-04-27 16:03:3280.60 79.30 -0.31%
REG 2026-04-27 20:03:150.00 0.00 -0.31%
2026-04-28
REG 2026-04-28 04:03:2980.56 79.56 -0.31%
REG 2026-04-28 05:02:2780.34 79.56 -0.31%
REG 2026-04-28 06:03:21127.37 77.90 -0.31%
REG 2026-04-28 07:02:3080.74 79.64 -0.31%
REG 2026-04-28 08:03:28127.92 79.15 -0.31%
REG 2026-04-28 09:02:2880.69 77.90 -0.31%
REG 2026-04-28 10:03:1779.98 79.94 0.02%
REG 2026-04-28 11:02:2580.46 80.43 0.61%
REG 2026-04-28 12:03:1980.30 80.26 0.40%
REG 2026-04-28 13:02:4080.07 80.05 0.14%
REG 2026-04-28 14:03:2280.24 80.23 0.36%
REG 2026-04-28 15:02:2980.09 80.06 0.16%
REG 2026-04-28 16:03:2581.88 80.30 0.45%
REG 2026-04-28 18:04:3481.88 80.30 0.44%
REG 2026-04-28 20:03:290.00 0.00 0.44%
2026-04-29
REG 2026-04-29 04:03:39127.69 70.00 0.44%
REG 2026-04-29 07:02:35128.49 75.04 0.44%
REG 2026-04-29 09:02:34135.32 75.04 0.44%
REG 2026-04-29 10:03:2879.70 79.68 -0.78%
REG 2026-04-29 11:02:3279.19 79.17 -1.40%
REG 2026-04-29 12:03:2779.24 79.22 -1.34%
REG 2026-04-29 13:02:3579.52 79.48 -1.01%
REG 2026-04-29 14:03:3979.08 79.06 -1.51%
REG 2026-04-29 15:02:3179.02 78.98 -1.61%
REG 2026-04-29 16:03:3093.49 75.04 -0.87%
REG 2026-04-29 16:27:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312526191872/0001193125-26-191872-index.htm
8-K - REGENCY CENTERS LP (0001066247) (Filer)
REG 2026-04-29 20:03:350.00 0.00 -0.87%
2026-04-30
REG 2026-04-30 01:45:12
Regency Centers: Fairly Valued Given Moderate Growth
REG 2026-04-30 04:03:26126.21 70.00 -0.87%
REG 2026-04-30 06:03:30127.00 76.62 2.43%
REG 2026-04-30 07:02:3784.00 76.62 2.43%
REG 2026-04-30 10:03:2377.91 77.84 -1.88%
REG 2026-04-30 11:02:3377.76 77.72 -2.02%
REG 2026-04-30 12:03:2677.64 77.59 -2.19%
REG 2026-04-30 13:02:2577.71 77.67 -2.09%
REG 2026-04-30 14:03:2777.60 77.58 -2.22%
REG 2026-04-30 15:02:5377.69 77.67 -2.09%
REG 2026-04-30 16:03:33124.32 76.62 -1.91%
REG 2026-04-30 20:03:390.00 0.00 -1.91%
2026-05-01
REG 2026-05-01 04:03:35123.78 70.00 -1.91%
REG 2026-05-01 06:03:29122.87 72.76 -1.91%
REG 2026-05-01 07:02:42122.86 72.76 -1.91%
REG 2026-05-01 08:03:32124.56 77.61 -1.91%
REG 2026-05-01 09:02:31135.26 77.25 -1.91%
REG 2026-05-01 10:03:3077.83 77.80 -0.01%
REG 2026-05-01 11:03:3578.30 78.26 0.58%
REG 2026-05-01 12:03:3178.42 78.40 0.72%
REG 2026-05-01 13:02:4078.32 78.30 0.59%
REG 2026-05-01 14:03:3278.22 78.20 0.47%
REG 2026-05-01 15:02:3678.63 78.59 1.00%
REG 2026-05-01 16:03:5181.94 77.12 1.04%
REG 2026-05-01 17:02:2579.40 77.87 1.04%
REG 2026-05-01 18:03:2479.02 78.18 1.04%
REG 2026-05-01 20:03:280.00 0.00 1.04%
2026-05-04
REG 2026-05-04 04:03:36124.17 70.00 1.04%
REG 2026-05-04 05:02:28125.45 78.30 -0.37%
REG 2026-05-04 06:03:33125.84 74.62 -0.41%
REG 2026-05-04 07:02:34125.00 77.25 -0.41%
REG 2026-05-04 09:02:4779.41 77.54 -0.41%
REG 2026-05-04 10:04:2078.99 78.95 0.41%
REG 2026-05-04 11:02:3679.15 79.11 0.62%
REG 2026-05-04 12:03:3479.05 79.00 0.49%
REG 2026-05-04 13:02:4478.55 78.51 -0.13%
REG 2026-05-04 14:02:23
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312526203537/0001193125-26-203537-index.htm
10-Q - REGENCY CENTERS LP (0001066247) (Filer)
REG 2026-05-04 14:04:1878.45 78.43 -0.27%
REG 2026-05-04 15:02:3878.39 78.37 -0.36%
REG 2026-05-04 16:03:2980.31 77.22 0.13%
REG 2026-05-04 18:03:2878.80 77.22 0.06%
REG 2026-05-04 19:02:3778.70 77.22 0.06%
REG 2026-05-04 20:03:370.00 0.00 0.06%
2026-05-05
REG 2026-05-05 04:03:5479.37 78.37 0.06%
REG 2026-05-05 05:03:0079.38 78.37 0.31%
REG 2026-05-05 06:03:2285.26 71.81 0.31%
REG 2026-05-05 08:03:2386.02 71.34 0.31%
REG 2026-05-05 09:02:3788.32 72.54 0.31%
REG 2026-05-05 10:03:2278.96 78.90 0.24%
REG 2026-05-05 11:02:3478.76 78.68 -0.08%
REG 2026-05-05 12:03:3978.97 78.92 0.23%
REG 2026-05-05 13:02:4378.91 78.87 0.20%
REG 2026-05-05 14:03:2879.05 79.03 0.38%
REG 2026-05-05 15:02:3779.25 79.23 0.62%
REG 2026-05-05 16:03:2880.44 70.84 0.20%
REG 2026-05-05 17:02:2880.26 77.59 0.20%
REG 2026-05-05 20:03:370.00 0.00 0.20%
2026-05-06
REG 2026-05-06 04:03:4682.04 71.23 0.20%
REG 2026-05-06 05:02:1482.04 70.00 0.20%
REG 2026-05-06 06:03:0882.04 78.26 0.20%
REG 2026-05-06 07:02:1882.04 78.47 0.20%
REG 2026-05-06 09:02:1681.75 78.47 0.20%
REG 2026-05-06 10:03:0879.33 79.29 0.56%
REG 2026-05-06 11:02:1979.28 79.25 0.48%
REG 2026-05-06 12:03:1179.24 79.20 0.44%
REG 2026-05-06 14:03:2579.44 79.40 0.66%
REG 2026-05-06 15:02:3479.19 79.15 0.37%
REG 2026-05-06 16:03:1379.76 77.55 0.20%
REG 2026-05-06 17:02:2579.76 78.40 0.20%
REG 2026-05-06 20:03:070.00 0.00 0.20%
2026-05-07
REG 2026-05-07 04:03:0879.87 78.70 -0.79%
REG 2026-05-07 05:02:1687.92 78.70 -0.79%
REG 2026-05-07 06:03:5479.80 78.65 0.00%
REG 2026-05-07 07:02:2679.80 78.51 -0.67%
REG 2026-05-07 08:03:1179.80 75.09 -0.67%
REG 2026-05-07 09:02:1679.80 76.17 -0.67%
REG 2026-05-07 10:03:0377.86 77.73 -1.62%
REG 2026-05-07 11:02:1578.19 78.12 -1.14%
REG 2026-05-07 11:04:15
8-K Sec report https://www.sec.gov/Archives/edgar/data/1066247/000119312526210895/0001193125-26-210895-index.htm
8-K - REGENCY CENTERS LP (0001066247) (Filer)
REG 2026-05-07 12:03:0378.10 78.06 -1.24%
REG 2026-05-07 13:02:2177.94 77.90 -1.46%
REG 2026-05-07 14:03:0877.75 77.70 -1.70%
REG 2026-05-07 15:02:1478.10 78.06 -1.27%
REG 2026-05-07 16:03:0778.90 77.23 -1.54%
REG 2026-05-07 17:02:1578.75 77.01 -1.54%
REG 2026-05-07 18:02:5878.17 77.34 -1.54%
REG 2026-05-07 19:02:1778.13 77.30 -1.54%
REG 2026-05-07 20:03:030.00 0.00 -1.54%
2026-05-08
REG 2026-05-08 04:03:1193.49 70.00 -1.54%
REG 2026-05-08 05:02:2878.37 77.48 -0.37%
REG 2026-05-08 06:03:0878.24 77.09 -0.47%
REG 2026-05-08 07:02:2684.72 77.09 0.00%
REG 2026-05-08 08:03:0688.67 77.22 -0.32%
REG 2026-05-08 09:02:1382.54 77.22 -0.47%
REG 2026-05-08 10:03:0477.84 77.79 -0.08%
REG 2026-05-08 11:02:3677.67 77.64 -0.25%
REG 2026-05-08 12:03:0977.83 77.80 -0.04%
REG 2026-05-08 13:02:1477.70 77.65 -0.21%
REG 2026-05-08 14:03:0677.62 77.59 -0.32%
REG 2026-05-08 15:02:1877.71 77.69 -0.18%
REG 2026-05-08 16:03:0778.19 77.01 -0.32%
REG 2026-05-08 17:02:1777.89 77.01 -0.32%
REG 2026-05-08 18:02:5777.55 77.20 -0.32%
REG 2026-05-08 20:03:070.00 0.00 -0.32%
2026-05-11
REG 2026-05-11 04:03:1277.55 31.04 -0.32%
REG 2026-05-11 05:02:1277.55 77.20 -0.41%
REG 2026-05-11 06:03:0377.55 76.11 -0.05%
REG 2026-05-11 07:02:1177.96 77.08 -0.05%
REG 2026-05-11 08:03:0085.17 71.69 -0.05%
REG 2026-05-11 09:02:1483.44 71.69 -0.05%
REG 2026-05-11 10:03:0377.49 77.39 -0.19%
REG 2026-05-11 11:02:1277.40 77.33 -0.26%
REG 2026-05-11 12:03:1177.13 77.09 -0.64%
REG 2026-05-11 13:02:1977.35 77.31 -0.33%
REG 2026-05-11 14:02:5877.59 77.58 -0.01%
REG 2026-05-11 15:02:2777.69 77.64 0.09%
REG 2026-05-11 16:02:5679.26 76.20 0.67%
REG 2026-05-11 17:02:1878.39 77.05 0.67%


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.