REG Daily Statistics
REG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Regency Centers Corporation (REG) company overview
Regency Centers is one of the largest shopping center-focused retail REITs. The company's portfolio includes an interest in 482 properties, which includes over 58 million square feet of retail space following the completion of the Urstadt Biddle acquisition in August 2023. The portfolio is geographically diversified with 22 regional offices and no single market representing more than 12% of total company net operating income. Regency's retail portfolio is primarily composed of grocery-anchored centers, with 80% of properties featuring a grocery anchor and grocery stores representing 20% of annual base rent.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 71.64 | 72.27 | 71.43 | 72.05 | — |
| 2026-10-08 | 71.02 | 71.57 | 70.4 | 71.48 | — |
| 2026-10-07 | 71.42 | 71.55 | 70.77 | 70.8 | — |
| 2026-10-06 | 71.23 | 71.86 | 71.07 | 71.42 | — |
| 2026-10-05 | 71.67 | 71.67 | 70.86 | 71.33 | — |
| 2026-10-02 | 72.05 | 72.5 | 71.46 | 71.6 | — |
| 2026-10-01 | 71.62 | 71.96 | 70.93 | 71.8 | — |
| 2026-09-30 | 73.11 | 73.16 | 71.85 | 71.88 | — |
| 2026-09-29 | 73.14 | 73.47 | 72.37 | 72.66 | — |
| 2026-09-28 | 73.3 | 73.58 | 72.86 | 73.33 | — |
| 2026-09-25 | 73.2 | 73.33 | 72.19 | 73.23 | — |
| 2026-09-24 | 72.89 | 73.23 | 72.56 | 72.92 | — |
| 2026-09-23 | 73.13 | 73.54 | 72.68 | 72.73 | — |
| 2026-09-21 | 73.2 | 73.3 | 72.45 | 72.92 | — |
| 2026-09-18 | 72.85 | 73.32 | 72.34 | 72.95 | — |
| 2026-09-17 | 73.37 | 73.54 | 72.75 | 73.12 | — |
| 2026-09-16 | 74.01 | 74.53 | 72.55 | 73.26 | — |
| 2026-09-15 | 74.48 | 74.48 | 73.76 | 74.05 | — |
| 2026-09-14 | 74.89 | 75.82 | 74.29 | 74.53 | — |
| 2026-09-11 | 75.05 | 75.16 | 74.33 | 74.62 | — |
| 2026-09-10 | 75.43 | 75.83 | 74.81 | 75.31 | — |
| 2026-09-09 | 75.93 | 76.25 | 75.14 | 75.34 | — |
| 2026-09-08 | 75.16 | 76.17 | 75.16 | 75.93 | — |
| 2026-09-04 | 75.4 | 76.27 | 75.23 | 75.26 | — |
| 2026-09-02 | 76.44 | 76.44 | 75.52 | 75.81 | — |
| 2026-09-01 | 75.13 | 76.07 | 75.02 | 76.06 | — |
| 2026-08-31 | 75.22 | 75.23 | 74.64 | 74.77 | — |
| 2026-08-27 | 75.66 | 75.88 | 75.38 | 75.46 | — |
| 2026-08-26 | 76.89 | 76.89 | 76.34 | 76.38 | — |
| 2026-08-25 | 76.81 | 77.15 | 76.29 | 76.72 | — |
| 2026-08-24 | 76.49 | 77.09 | 76.31 | 76.69 | — |
| 2026-08-21 | 76.81 | 77.18 | 75.78 | 76.06 | — |
| 2026-08-20 | 76.15 | 77.05 | 76.1 | 76.51 | — |
| 2026-08-19 | 76.41 | 76.45 | 75.87 | 76.4 | — |
| 2026-08-18 | 76.85 | 76.94 | 76.01 | 76.19 | — |
| 2026-08-17 | 76.49 | 76.58 | 76 | 76.37 | — |
| 2026-08-14 | 76.86 | 77.22 | 76.64 | 76.71 | — |
| 2026-08-13 | 76.02 | 77.01 | 75.9 | 76.86 | — |
| 2026-08-12 | 75.82 | 76.08 | 75.51 | 75.74 | — |
| 2026-08-11 | 75.96 | 76.33 | 75.35 | 75.82 | — |
| 2026-08-10 | 76.76 | 77.28 | 75.7 | 76.11 | — |
| 2026-08-07 | 76.93 | 77.64 | 76.04 | 77.12 | — |
| 2026-08-06 | 79.73 | 80.7 | 76.9 | 76.96 | — |
| 2026-08-05 | 79.45 | 79.54 | 78.65 | 79.07 | — |
| 2026-08-04 | 79.55 | 79.88 | 78.36 | 79.43 | — |
| 2026-08-03 | 80.34 | 80.81 | 79.45 | 80.3 | — |
| 2026-07-31 | 80.21 | 81.26 | 79.93 | 80.29 | — |
| 2026-07-30 | 80.04 | 81.14 | 79.68 | 80.36 | — |
| 2026-07-29 | 80.89 | 81.44 | 80.53 | 81.11 | — |
| 2026-07-28 | 82.79 | 83.01 | 80.86 | 80.97 | — |
| 2026-07-27 | 81.99 | 83.01 | 81.99 | 82.34 | — |
| 2026-07-24 | 81.21 | 82.24 | 81.2 | 82.15 | — |
| 2026-07-23 | 82.44 | 82.57 | 81.01 | 81.18 | — |
| 2026-07-22 | 82.41 | 82.77 | 81.79 | 82.22 | — |
| 2026-07-21 | 82.04 | 82.36 | 81.54 | 82.09 | — |
| 2026-07-20 | 82.51 | 83.07 | 81.96 | 82.14 | — |
| 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 | 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 | — |
| 2026-06-02 | 76.14 | 76.44 | 75.84 | 76.03 | — |
| 2026-06-01 | 77.04 | 77.18 | 76.12 | 76.14 | — |
| 2026-05-29 | 77.97 | 78.35 | 77.12 | 77.35 | — |
| 2026-05-28 | 78.84 | 78.86 | 78.2 | 78.52 | — |
| 2026-05-27 | 79.55 | 79.55 | 78.89 | 78.95 | — |
| 2026-05-22 | 78.19 | 79.06 | 78.14 | 78.84 | — |
| 2026-05-21 | 77.51 | 78.41 | 76.82 | 78.34 | — |
| 2026-05-20 | 77.47 | 78.23 | 77.26 | 77.74 | — |
| 2026-05-19 | 77.37 | 77.59 | 76.9 | 77.34 | — |
| 2026-05-18 | 76.32 | 77.55 | 76.32 | 77.33 | — |
| 2026-05-15 | 76.78 | 76.86 | 75.87 | 76.06 | — |
| 2026-05-14 | 76.9 | 77.54 | 76.71 | 76.92 | — |
| 2026-05-13 | 77.13 | 77.32 | 76.43 | 76.67 | — |
| 2026-05-12 | 78.14 | 78.14 | 77.13 | 77.61 | — |
| 2026-05-11 | 77.84 | 78.13 | 76.98 | 77.72 | — |
| 2026-05-08 | 77.91 | 78.01 | 77.5 | 77.59 | — |
| 2026-05-07 | 78.7 | 79.04 | 77.47 | 77.86 | — |
| 2026-05-06 | 79.16 | 79.52 | 78.84 | 79.08 | — |
| 2026-05-05 | 78.87 | 79.28 | 78.51 | 78.89 | — |
| 2026-05-04 | 78.11 | 79.29 | 78.01 | 78.75 | — |
| 2026-05-01 | 77.9 | 78.77 | 77.26 | 78.65 | — |
| 2026-04-30 | 78.12 | 79.25 | 77.42 | 77.85 | — |
| 2026-04-29 | 79.75 | 80.38 | 78.78 | 79.38 | — |
| 2026-04-28 | 80.68 | 80.72 | 79.88 | 80.31 | — |
| 2026-04-27 | 80.12 | 80.58 | 79.82 | 79.95 | — |
| 2026-04-24 | 80.68 | 81.02 | 79.99 | 80.19 | — |
| 2026-04-23 | 79.44 | 80.89 | 79.29 | 80.74 | — |
| 2026-04-22 | 80.14 | 80.39 | 78.47 | 79 | — |
| 2026-04-21 | 81.12 | 81.29 | 79.88 | 80.01 | — |
| 2026-04-20 | 80.93 | 81.65 | 80.68 | 81.12 | — |
| 2026-04-17 | 79.65 | 81.14 | 79.54 | 80.93 | — |
| 2026-04-16 | 79.52 | 79.92 | 79.33 | 79.65 | — |
| 2026-04-15 | 79.44 | 79.61 | 79.08 | 79.52 | — |
| 2026-04-14 | 78.15 | 79.67 | 78.15 | 79.57 | — |