Download REG daily OHLC history, export CSV, and review long-term price data.
Regency Centers (REG) — OHLC preview (1993-10-29 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 83.06 | 83.65 | 81.66 | 82.68 | — |
| 2026-07-16 | 80.08 | 82.43 | 79.85 | 82.38 | — |
| 2026-07-15 | 80.46 | 81.05 | 79.78 | 79.99 | — |
| 2026-07-14 | 80.25 | 80.94 | 80.18 | 80.33 | — |
| 2026-07-13 | 79.9 | 80.8 | 79.75 | 79.94 | — |
| 2026-07-10 | 79.56 | 79.82 | 78.84 | 79.62 | — |
| 2026-07-09 |
| 2026-07-17 | 83.1 | 83.7 | 81.7 | 82.7 | -0.5% |
| 2026-07-16 | 80.1 | 82.4 | 79.9 | 82.4 | +2.9% |
| 2026-07-15 | 80.5 | 81.1 | 79.8 | 80.0 | -0.6% |
| 2026-07-14 | 80.3 | 80.9 | 80.2 | 80.3 | +0.1% |
| 2026-07-13 | 79.9 | 80.8 | 79.8 | 79.9 | +0.1% |
| 2026-07-10 | 79.6 | 79.8 | 78.8 | 79.6 | +0.1% |
| 2026-07-09 | 79.9 | 80.1 | 79.3 | 79.4 | -0.6% |
| 2026-07-08 | 80.7 | 80.7 | 79.6 | 79.7 | -1.2% |
| 2026-07-07 | 80.3 | 81.8 | 80.1 | 80.7 | +0.6% |
| 2026-07-06 | 80.7 | 80.8 | 79.8 | 79.8 | -1.0% |
| 2026-07-02 | 79.9 | 81.0 | 79.5 | 81.0 | +1.3% |
| 2026-07-01 | 79.8 | 80.0 | 79.1 | 79.4 | -0.6% |
| 2026-06-30 | 80.7 | 80.8 | 79.7 | 79.7 | -1.2% |
| 2026-06-29 | 81.8 | 81.8 | 80.7 | 81.3 | -0.6% |
| 2026-06-26 | 80.7 | 81.9 | 80.5 | 81.8 | +1.3% |
| 2026-06-25 | 79.9 | 80.6 | 79.4 | 80.3 | +0.4% |
| 2026-06-24 | 79.0 | 80.2 | 78.9 | 79.9 | +1.1% |
| 2026-06-23 | 77.8 | 78.8 | 77.8 | 78.7 | +1.1% |
| 2026-06-22 | 76.8 | 77.6 | 76.8 | 77.4 | +0.8% |
| 2026-06-18 | 77.8 | 77.8 | 76.8 | 76.9 | -1.2% |
| 2026-06-17 | 78.9 | 78.9 | 77.0 | 77.4 | -1.9% |
| 2026-06-16 | 79.6 | 79.8 | 78.6 | 78.9 | -0.9% |
| 2026-06-15 | 80.0 | 80.2 | 78.9 | 79.3 | -0.9% |
| 2026-06-12 | 80.6 | 81.0 | 80.0 | 80.3 | -0.4% |
| 2026-06-11 | 80.6 | 81.4 | 80.5 | 80.7 | +0.2% |
| 2026-06-10 | 79.8 | 80.7 | 79.4 | 80.1 | +0.3% |
| 2026-06-09 | 78.1 | 79.8 | 77.9 | 79.6 | +1.9% |
| 2026-06-05 | 76.7 | 78.1 | 76.5 | 77.7 | +1.3% |
| 2026-06-04 | 77.2 | 77.4 | 76.0 | 76.7 | -0.7% |
| 2026-06-03 | 75.7 | 76.7 | 75.6 | 76.3 | +0.8% |
| 79.91 |
| 80.09 |
| 79.29 |
| 79.44 |
| — |
| 2026-07-08 | 80.68 | 80.68 | 79.56 | 79.72 | — |
| 2026-07-07 | 80.29 | 81.77 | 80.12 | 80.74 | — |
| 2026-07-06 | 80.66 | 80.82 | 79.76 | 79.84 | — |
| 2026-07-02 | 79.91 | 80.97 | 79.53 | 80.96 | — |
| 2026-07-01 | 79.84 | 80.03 | 79.07 | 79.37 | — |
| 2026-06-30 | 80.74 | 80.75 | 79.66 | 79.74 | — |
| 2026-06-29 | 81.81 | 81.84 | 80.71 | 81.3 | — |
| 2026-06-26 | 80.73 | 81.93 | 80.47 | 81.81 | — |
| 2026-06-25 | 79.94 | 80.62 | 79.35 | 80.25 | — |
| 2026-06-24 | 78.98 | 80.16 | 78.93 | 79.87 | — |
| 2026-06-23 | 77.79 | 78.81 | 77.76 | 78.67 | — |
| 2026-06-22 | 76.75 | 77.62 | 76.75 | 77.36 | — |
| 2026-06-18 | 77.83 | 77.83 | 76.75 | 76.88 | — |
| 2026-06-17 | 78.9 | 78.91 | 77.04 | 77.37 | — |
| 2026-06-16 | 79.58 | 79.77 | 78.59 | 78.9 | — |
| 2026-06-15 | 79.96 | 80.18 | 78.88 | 79.26 | — |
| 2026-06-12 | 80.58 | 81.04 | 79.95 | 80.28 | — |
| 2026-06-11 | 80.56 | 81.39 | 80.54 | 80.69 | — |
| 2026-06-10 | 79.83 | 80.72 | 79.42 | 80.1 | — |
| 2026-06-09 | 78.06 | 79.82 | 77.9 | 79.55 | — |
| 2026-06-05 | 76.71 | 78.1 | 76.53 | 77.72 | — |
| 2026-06-04 | 77.24 | 77.44 | 76 | 76.68 | — |
| 2026-06-03 | 75.74 | 76.69 | 75.64 | 76.31 | — |