investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$REG: Regency Centers Corporation - Common Stock
Clear duplicates of prices
2026-01-12
REG
2026-01-12 00:08:29
0.00
0.00
-1.19%
REG
2026-01-12 05:02:25
71.62
68.25
-1.19%
REG
2026-01-12 06:03:04
70.20
68.69
-1.19%
REG
2026-01-12 07:02:05
69.69
68.25
-1.19%
REG
2026-01-12 08:03:03
70.41
68.33
-1.19%
REG
2026-01-12 09:02:08
70.19
68.33
-1.19%
REG
2026-01-12 10:03:03
70.27
69.03
-1.19%
REG
2026-01-12 11:02:15
70.41
70.34
0.93%
REG
2026-01-12 12:03:03
70.52
70.50
1.13%
REG
2026-01-12 13:02:08
70.26
70.23
0.76%
REG
2026-01-12 14:02:59
70.23
70.20
0.69%
REG
2026-01-12 15:02:15
70.36
70.34
0.92%
REG
2026-01-12 16:03:07
70.34
70.31
0.86%
REG
2026-01-12 17:02:10
71.00
70.23
0.67%
REG
2026-01-12 18:03:05
71.07
69.22
0.67%
REG
2026-01-12 19:02:47
70.56
69.72
0.67%
REG
2026-01-12 20:02:59
71.07
69.22
0.67%
REG
2026-01-12 21:04:22
0.00
0.00
0.67%
2026-01-13
REG
2026-01-13 05:02:12
70.75
69.62
0.67%
REG
2026-01-13 06:03:02
72.99
62.45
0.67%
REG
2026-01-13 07:02:13
72.99
68.44
0.67%
REG
2026-01-13 08:02:58
70.89
69.62
0.67%
REG
2026-01-13 09:02:15
70.89
69.62
0.63%
REG
2026-01-13 10:02:56
70.69
69.70
0.63%
REG
2026-01-13 11:02:08
69.69
69.56
-0.86%
REG
2026-01-13 12:02:58
69.27
69.25
-1.32%
REG
2026-01-13 13:02:12
69.34
69.31
-1.20%
REG
2026-01-13 14:03:01
69.92
69.90
-0.40%
REG
2026-01-13 15:02:14
70.19
70.17
-0.01%
REG
2026-01-13 16:03:02
69.96
69.93
-0.36%
REG
2026-01-13 17:02:14
70.82
69.09
-0.29%
REG
2026-01-13 18:02:58
70.82
69.09
-0.28%
REG
2026-01-13 19:02:33
70.37
69.53
-0.87%
REG
2026-01-13 20:03:01
69.95
69.51
-1.00%
REG
2026-01-13 21:04:14
0.00
0.00
-1.00%
2026-01-14
REG
2026-01-14 05:02:20
73.00
68.25
-1.00%
REG
2026-01-14 06:02:59
70.44
69.48
-1.00%
REG
2026-01-14 07:02:16
71.62
68.25
-0.37%
REG
2026-01-14 08:02:55
70.44
69.26
-0.37%
REG
2026-01-14 10:02:56
71.62
68.25
-0.37%
REG
2026-01-14 11:02:07
69.85
69.83
-0.17%
REG
2026-01-14 12:02:56
69.55
69.51
-0.60%
REG
2026-01-14 13:02:11
69.63
69.61
-0.47%
REG
2026-01-14 14:02:57
69.57
69.54
-0.56%
REG
2026-01-14 15:02:10
69.39
69.37
-0.80%
REG
2026-01-14 16:02:58
69.71
69.69
-0.36%
REG
2026-01-14 17:02:10
71.00
68.56
-0.06%
REG
2026-01-14 18:03:11
70.30
69.45
-0.06%
REG
2026-01-14 19:02:27
71.24
68.56
-0.06%
REG
2026-01-14 20:03:05
70.22
69.43
-0.56%
REG
2026-01-14 21:03:00
0.00
0.00
-0.56%
2026-01-15
REG
2026-01-15 05:02:06
71.62
68.25
-0.56%
REG
2026-01-15 06:02:58
70.47
69.44
-0.56%
REG
2026-01-15 07:02:11
71.62
68.25
-0.56%
REG
2026-01-15 08:03:03
70.53
69.44
-0.56%
REG
2026-01-15 09:02:15
70.53
69.44
-0.40%
REG
2026-01-15 10:03:04
70.61
69.44
-0.40%
REG
2026-01-15 11:02:10
70.34
70.31
0.61%
REG
2026-01-15 12:03:00
70.63
70.61
1.01%
REG
2026-01-15 13:02:11
70.55
70.51
0.90%
REG
2026-01-15 14:03:02
70.49
70.48
0.81%
REG
2026-01-15 15:02:12
70.45
70.43
0.74%
REG
2026-01-15 16:03:04
70.35
70.33
0.63%
REG
2026-01-15 17:02:14
71.12
68.68
-0.10%
REG
2026-01-15 18:02:57
70.25
69.42
-0.10%
REG
2026-01-15 19:02:24
70.27
69.43
-0.10%
REG
2026-01-15 20:02:51
70.31
69.48
-0.10%
REG
2026-01-15 21:03:58
0.00
0.00
-0.10%
2026-01-16
REG
2026-01-16 05:02:19
70.40
69.37
-0.10%
REG
2026-01-16 07:02:23
71.62
68.25
-0.10%
REG
2026-01-16 08:03:09
70.33
69.50
-0.34%
REG
2026-01-16 09:02:14
70.33
69.54
-0.41%
REG
2026-01-16 10:02:59
70.33
69.37
-0.37%
REG
2026-01-16 11:02:11
69.86
69.83
0.01%
REG
2026-01-16 12:02:58
70.26
70.25
0.59%
REG
2026-01-16 13:02:13
70.49
70.47
0.90%
REG
2026-01-16 14:03:03
71.11
71.09
1.80%
REG
2026-01-16 15:02:23
71.15
71.12
1.86%
REG
2026-01-16 16:03:04
71.38
71.36
2.17%
REG
2026-01-16 17:02:15
72.19
70.09
2.69%
REG
2026-01-16 18:02:57
71.50
71.04
2.69%
REG
2026-01-16 19:02:34
71.50
71.03
2.69%
REG
2026-01-16 20:03:00
71.50
70.76
2.69%
REG
2026-01-16 21:05:06
0.00
0.00
2.69%
2026-01-20
REG
2026-01-20 05:02:16
71.82
68.25
2.69%
REG
2026-01-20 06:03:07
71.82
68.25
-0.44%
REG
2026-01-20 07:02:09
73.00
68.25
-0.44%
REG
2026-01-20 08:03:02
73.00
70.14
-0.44%
REG
2026-01-20 10:03:02
72.51
71.15
-0.44%
REG
2026-01-20 11:02:11
70.47
70.40
-1.43%
REG
2026-01-20 12:02:59
70.81
70.78
-0.96%
REG
2026-01-20 13:02:14
70.91
70.87
-0.84%
REG
2026-01-20 14:03:07
70.94
70.93
-0.76%
REG
2026-01-20 15:02:19
70.86
70.84
-0.86%
REG
2026-01-20 16:03:07
70.63
70.62
-1.20%
REG
2026-01-20 17:02:22
71.24
70.53
-1.33%
REG
2026-01-20 18:03:01
71.24
70.53
-1.30%
REG
2026-01-20 20:03:05
70.94
70.09
-1.30%
REG
2026-01-20 21:03:53
0.00
0.00
-1.30%
2026-01-21
REG
2026-01-21 00:54:02
Regency Centers: Strong Dividend Growth, Shares Fairly Valued
REG
2026-01-21 05:02:21
71.23
69.83
-1.30%
REG
2026-01-21 06:03:09
71.23
70.04
-1.30%
REG
2026-01-21 07:02:16
73.00
68.25
-1.30%
REG
2026-01-21 08:03:04
73.00
70.53
-1.30%
REG
2026-01-21 09:02:13
71.02
70.53
-1.30%
REG
2026-01-21 10:03:03
72.97
70.55
-1.30%
REG
2026-01-21 11:02:13
70.84
70.75
0.42%
REG
2026-01-21 12:02:58
70.33
70.30
-0.28%
REG
2026-01-21 14:03:23
70.39
70.36
-0.21%
REG
2026-01-21 15:02:14
70.52
70.50
-0.01%
REG
2026-01-21 16:03:10
70.64
70.62
0.14%
REG
2026-01-21 17:02:14
71.83
70.18
0.69%
REG
2026-01-21 18:03:04
71.83
70.19
0.69%
REG
2026-01-21 20:03:08
71.57
70.73
0.69%
REG
2026-01-21 21:05:02
0.00
0.00
0.69%
2026-01-22
REG
2026-01-22 05:02:14
71.64
70.79
0.69%
REG
2026-01-22 06:03:05
72.08
70.79
0.69%
REG
2026-01-22 07:02:12
112.92
70.79
0.69%
REG
2026-01-22 08:03:05
71.73
70.79
0.69%
REG
2026-01-22 10:03:06
80.84
70.79
0.69%
REG
2026-01-22 11:02:09
71.80
71.73
1.02%
REG
2026-01-22 12:03:01
72.07
72.06
1.50%
REG
2026-01-22 13:02:17
71.60
71.58
0.82%
REG
2026-01-22 14:03:15
71.45
71.42
0.61%
REG
2026-01-22 15:02:16
71.45
71.44
0.62%
REG
2026-01-22 16:03:09
70.96
70.94
-0.10%
REG
2026-01-22 17:02:04
71.61
69.67
-0.21%
REG
2026-01-22 19:02:22
71.20
70.34
-0.21%
REG
2026-01-22 20:03:05
71.23
70.39
-0.21%
REG
2026-01-22 21:03:24
0.00
0.00
-0.21%
2026-01-23
REG
2026-01-23 05:02:17
71.49
70.37
-0.21%
REG
2026-01-23 06:03:11
71.48
70.30
-0.21%
REG
2026-01-23 07:02:24
72.32
68.25
-0.21%
REG
2026-01-23 08:03:02
71.48
70.23
-0.21%
REG
2026-01-23 10:03:04
71.56
70.23
-0.21%
REG
2026-01-23 11:02:18
70.65
70.54
-0.37%
REG
2026-01-23 12:02:58
70.58
70.56
-0.48%
REG
2026-01-23 13:02:19
70.75
70.73
-0.17%
REG
2026-01-23 14:02:59
70.69
70.65
-0.25%
REG
2026-01-23 15:02:24
70.82
70.80
-0.08%
REG
2026-01-23 16:03:04
71.02
71.01
0.23%
REG
2026-01-23 17:02:11
71.61
70.34
0.42%
REG
2026-01-23 18:03:09
71.47
70.62
0.42%
REG
2026-01-23 19:02:17
71.44
70.59
0.42%
REG
2026-01-23 20:02:51
71.46
70.61
0.42%
REG
2026-01-23 21:03:45
0.00
0.00
0.42%
2026-01-26
REG
2026-01-26 05:02:15
71.84
70.56
0.42%
REG
2026-01-26 06:03:06
71.84
70.64
0.42%
REG
2026-01-26 07:02:11
72.32
70.58
0.42%
REG
2026-01-26 08:03:04
71.84
70.64
0.42%
REG
2026-01-26 11:02:09
71.47
71.43
0.48%
REG
2026-01-26 12:03:03
71.20
71.17
0.08%
REG
2026-01-26 13:02:07
71.08
71.06
-0.07%
REG
2026-01-26 14:03:14
71.19
71.18
0.08%
REG
2026-01-26 15:02:47
71.45
71.44
0.45%
REG
2026-01-26 16:03:11
71.49
71.48
0.49%
REG
2026-01-26 17:02:09
72.32
71.23
0.21%
REG
2026-01-26 18:03:03
72.32
69.94
0.21%
REG
2026-01-26 21:04:48
0.00
0.00
0.21%
2026-01-27
REG
2026-01-27 05:02:12
71.92
70.70
0.21%
REG
2026-01-27 06:03:14
71.92
70.79
0.21%
REG
2026-01-27 07:02:06
72.32
68.25
0.21%
REG
2026-01-27 08:03:04
71.90
70.70
0.21%
REG
2026-01-27 11:02:16
70.96
70.87
-0.49%
REG
2026-01-27 12:03:02
71.00
70.98
-0.41%
REG
2026-01-27 13:02:06
70.97
70.95
-0.44%
REG
2026-01-27 14:03:00
70.98
70.95
-0.41%
REG
2026-01-27 15:02:18
70.94
70.92
-0.49%
REG
2026-01-27 16:02:57
71.33
71.31
0.07%
REG
2026-01-27 17:02:12
71.63
70.84
0.03%
REG
2026-01-27 21:03:25
0.00
0.00
0.03%
REG
2026-01-27 22:05:29
71.63
70.84
0.03%
2026-01-28
REG
2026-01-28 05:02:20
71.94
68.25
0.03%
REG
2026-01-28 06:03:04
71.91
70.80
0.03%
REG
2026-01-28 07:02:13
72.32
69.37
0.03%
REG
2026-01-28 08:03:00
71.94
70.65
0.03%
REG
2026-01-28 09:02:07
71.94
70.58
0.03%
REG
2026-01-28 11:02:08
71.19
71.15
-0.14%
REG
2026-01-28 12:02:58
71.27
71.25
-0.03%
REG
2026-01-28 13:02:07
71.14
71.12
-0.22%
REG
2026-01-28 14:02:54
70.87
70.86
-0.60%
REG
2026-01-28 15:02:10
70.80
70.76
-0.72%
REG
2026-01-28 16:03:20
70.69
70.65
-0.87%
REG
2026-01-28 17:02:27
71.34
69.58
-0.29%
REG
2026-01-28 19:02:19
71.34
69.58
-1.18%
REG
2026-01-28 21:04:36
0.00
0.00
-1.18%
2026-01-29
REG
2026-01-29 05:02:13
76.24
28.89
-1.18%
REG
2026-01-29 06:03:07
70.94
69.95
-1.18%
REG
2026-01-29 07:02:13
72.80
28.18
-1.18%
REG
2026-01-29 08:02:59
71.06
69.95
-1.18%
REG
2026-01-29 10:02:54
70.87
70.09
-1.18%
REG
2026-01-29 11:02:10
70.94
70.81
0.65%
REG
2026-01-29 12:03:02
71.30
71.23
1.16%
REG
2026-01-29 13:02:17
71.69
71.67
1.74%
REG
2026-01-29 14:03:02
71.30
71.26
1.15%
REG
2026-01-29 15:02:41
71.56
71.53
1.54%
REG
2026-01-29 16:03:00
72.06
72.04
2.24%
REG
2026-01-29 17:02:17
72.32
71.15
2.16%
REG
2026-01-29 18:03:12
72.32
71.15
2.19%
REG
2026-01-29 20:03:04
72.32
71.15
1.60%
REG
2026-01-29 21:04:02
0.00
0.00
1.60%
2026-01-30
REG
2026-01-30 05:02:10
75.00
50.44
1.60%
REG
2026-01-30 06:03:09
72.19
70.76
1.60%
REG
2026-01-30 07:02:19
72.32
68.25
1.60%
REG
2026-01-30 08:03:08
72.32
70.90
1.60%
REG
2026-01-30 09:02:11
72.33
71.26
1.60%
REG
2026-01-30 10:03:02
74.99
68.25
1.60%
REG
2026-01-30 11:02:09
71.96
71.93
-0.06%
REG
2026-01-30 12:02:59
71.90
71.87
-0.13%
REG
2026-01-30 13:02:13
71.73
71.72
-0.35%
REG
2026-01-30 14:02:58
72.03
72.00
0.07%
REG
2026-01-30 15:02:14
72.60
72.59
0.87%
REG
2026-01-30 16:02:56
72.63
72.61
0.92%
REG
2026-01-30 17:02:15
74.00
68.25
1.28%
REG
2026-01-30 18:03:02
74.11
71.53
1.25%
REG
2026-01-30 21:05:13
0.00
0.00
1.25%
2026-02-02
REG
2026-02-02 05:02:07
76.24
68.25
1.25%
REG
2026-02-02 06:03:00
74.32
68.25
1.25%
REG
2026-02-02 07:02:15
76.24
72.36
1.25%
REG
2026-02-02 10:03:06
73.35
72.45
0.60%
REG
2026-02-02 11:02:09
72.57
72.48
-0.47%
REG
2026-02-02 12:03:03
72.66
72.64
-0.32%
REG
2026-02-02 13:02:14
72.58
72.56
-0.40%
REG
2026-02-02 14:03:01
72.14
72.12
-1.03%
REG
2026-02-02 16:03:20
72.23
72.20
-0.90%
REG
2026-02-02 17:02:09
73.08
70.90
-1.24%
REG
2026-02-02 18:03:13
73.03
71.54
-1.22%
REG
2026-02-02 21:05:54
0.00
0.00
-1.22%
2026-02-03
REG
2026-02-03 05:02:08
72.62
71.34
-1.22%
REG
2026-02-03 06:03:00
72.62
71.34
-0.36%
REG
2026-02-03 07:02:13
74.48
71.11
-0.34%
REG
2026-02-03 08:02:55
72.61
71.40
-0.34%
REG
2026-02-03 11:02:06
72.63
72.58
0.84%
REG
2026-02-03 12:02:58
72.53
72.51
0.75%
REG
2026-02-03 13:02:20
72.42
72.40
0.59%
REG
2026-02-03 14:03:07
72.58
72.55
0.82%
REG
2026-02-03 15:02:13
72.30
72.28
0.44%
REG
2026-02-03 16:03:05
72.55
72.54
0.78%
REG
2026-02-03 17:02:13
73.40
71.08
0.70%
REG
2026-02-03 18:03:04
73.44
71.47
0.71%
REG
2026-02-03 21:06:23
0.00
0.00
0.71%
2026-02-04
REG
2026-02-04 05:02:14
73.21
71.98
0.71%
REG
2026-02-04 07:02:11
76.24
68.25
0.71%
REG
2026-02-04 08:02:52
73.21
71.98
0.71%
REG
2026-02-04 09:02:06
73.21
72.17
-0.47%
REG
2026-02-04 10:03:00
73.21
71.98
-0.47%
REG
2026-02-04 11:02:08
73.82
73.76
1.81%
REG
2026-02-04 12:03:14
74.39
74.34
2.60%
REG
2026-02-04 13:02:14
74.59
74.56
2.93%
REG
2026-02-04 14:03:19
74.59
74.55
2.88%
REG
2026-02-04 15:02:15
74.80
74.76
3.18%
REG
2026-02-04 16:03:03
74.67
74.64
3.01%
REG
2026-02-04 17:02:04
76.24
72.81
2.47%
REG
2026-02-04 18:03:00
76.24
72.81
2.46%
REG
2026-02-04 21:06:34
0.00
0.00
2.46%
2026-02-05
REG
2026-02-05 05:02:23
76.24
68.58
2.46%
REG
2026-02-05 08:03:04
74.99
69.01
2.46%
REG
2026-02-05 10:03:00
76.24
69.01
-0.04%
2026-02-06
REG
2026-02-06 10:04:59
89.01
74.98
-0.62%
REG
2026-02-06 11:02:10
75.21
75.15
-0.42%
REG
2026-02-06 12:03:07
74.33
74.29
-1.59%
REG
2026-02-06 13:02:16
74.39
74.36
-1.48%
REG
2026-02-06 14:03:09
74.62
74.58
-1.21%
REG
2026-02-06 15:02:17
74.81
74.78
-0.94%
REG
2026-02-06 16:03:10
75.03
75.01
-0.62%
REG
2026-02-06 17:02:14
76.71
73.76
-0.53%
REG
2026-02-06 17:44:26
8-K Sec report
https://www.sec.gov/Archives/edgar/data/910606/000119312526041311/0001193125-26-041311-index.htm
8-K - REGENCY CENTERS CORP (0000910606) (Filer)
REG
2026-02-06 18:03:04
76.71
73.76
-0.52%
REG
2026-02-06 21:02:41
0.00
0.00
-0.52%
2026-02-09
REG
2026-02-09 05:02:17
119.58
70.98
-0.52%
REG
2026-02-09 06:03:06
82.74
70.98
-0.52%
REG
2026-02-09 07:02:16
75.63
70.98
-0.52%
REG
2026-02-09 08:03:01
75.63
74.62
-0.52%
REG
2026-02-09 09:02:12
75.63
70.98
-0.52%
REG
2026-02-09 10:03:03
85.75
70.98
-0.52%
REG
2026-02-09 11:02:12
75.48
75.40
0.29%
REG
2026-02-09 12:03:01
75.69
75.65
0.62%
REG
2026-02-09 13:02:14
75.44
75.37
0.25%
REG
2026-02-09 14:02:58
75.48
75.45
0.33%
REG
2026-02-09 15:02:13
75.62
75.56
0.53%
REG
2026-02-09 16:03:30
76.12
76.09
1.19%
REG
2026-02-09 17:02:07
77.57
74.58
1.13%
REG
2026-02-09 18:02:53
76.52
75.65
1.13%
REG
2026-02-09 19:02:12
76.56
75.70
1.13%
REG
2026-02-09 20:02:54
76.84
75.26
1.13%
2026-02-10
REG
2026-02-10 05:02:20
76.74
75.53
1.13%
REG
2026-02-10 06:03:03
76.66
75.53
-0.68%
REG
2026-02-10 07:02:09
118.68
75.39
-0.68%
REG
2026-02-10 08:03:04
83.66
75.39
-0.68%
REG
2026-02-10 09:02:21
76.66
75.53
-0.68%
REG
2026-02-10 10:03:08
78.99
73.56
-0.68%
REG
2026-02-10 11:02:12
76.88
76.81
0.98%
REG
2026-02-10 12:02:57
76.67
76.62
0.80%
REG
2026-02-10 13:02:27
76.92
76.90
1.14%
REG
2026-02-10 14:11:36
76.87
76.84
1.09%
REG
2026-02-10 15:02:32
77.00
76.95
1.21%
REG
2026-02-10 16:03:03
77.30
77.28
1.65%
REG
2026-02-10 17:02:15
78.23
77.03
1.29%
REG
2026-02-10 18:03:47
78.23
76.00
1.28%
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.
