REG
Regency Cent REITRg (REG)
NASDAQ
$78.62+$1.26 (+1.63%)
Price as of Jun 23, 2026 3:12 PM EDT
  • $14.2B
    Market Cap
  • 11.43%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -0.95%
    Low Price$76.03
    High Price$80.69
  • 3 Months
    +4.30%
    Low Price$74.30
    High Price$81.12
  • 1 Year
    +11.43%
    Low Price$67.16
    High Price$81.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
76.75
77.62
76.75
77.36
+0.62%
1,384,472
06/18/2026
77.83
77.83
76.69
76.88
-0.63%
1,669,621
06/17/2026
78.90
78.93
77.02
77.37
-1.94%
2,235,958
06/16/2026
79.58
79.78
78.59
78.90
-0.45%
1,302,321
06/15/2026
79.96
80.18
78.88
79.26
-1.27%
2,294,904
06/12/2026
80.47
81.04
79.95
80.28
+0.43%
1,370,878
06/12/2026
$0.76 Dividend
06/11/2026
79.81
80.64
79.78
79.94
+0.74%
1,664,714
06/10/2026
79.08
79.96
78.68
79.35
+0.69%
1,650,527
06/09/2026
77.33
79.07
77.17
78.81
+2.57%
2,582,314
06/08/2026
76.95
77.92
76.49
76.83
-0.21%
1,866,399
06/05/2026
75.99
77.37
75.71
76.99
+1.36%
1,581,216
06/04/2026
76.52
76.72
75.29
75.96
+0.48%
1,302,844
06/03/2026
74.92
75.98
74.92
75.60
+0.37%
1,330,604
06/02/2026
75.43
75.73
75.13
75.32
-0.14%
1,451,258
06/01/2026
76.32
76.52
75.41
75.43
-1.56%
1,199,373
05/29/2026
77.24
77.62
76.40
76.63
-1.49%
3,094,944
05/28/2026
78.10
78.12
77.47
77.79
-0.54%
1,241,620
05/27/2026
78.58
78.81
78.11
78.21
-0.05%
1,172,646
05/26/2026
78.11
78.57
77.87
78.25
+0.19%
1,007,435
05/22/2026
77.46
78.32
77.41
78.10
+0.64%
996,840
05/21/2026
76.78
77.68
76.10
77.61
+0.77%
1,290,137
05/20/2026
76.75
77.50
76.53
77.01
+0.52%
1,151,424
05/19/2026
76.65
76.86
76.18
76.62
+0.01%
1,313,900
05/18/2026
75.61
76.82
75.61
76.61
+1.67%
949,684
05/15/2026
76.06
76.14
75.16
75.35
-1.12%
1,002,894
05/14/2026
76.35
76.82
75.99
76.20
+0.33%
1,140,585
05/13/2026
76.41
76.60
75.71
75.95
-1.21%
1,295,100
05/12/2026
77.41
77.41
76.41
76.88
-0.14%
1,354,858
05/11/2026
77.11
77.40
76.26
76.99
+0.17%
1,393,179
05/08/2026
77.18
77.28
76.76
76.86
-0.35%
1,689,179
05/07/2026
77.96
78.30
76.75
77.13
-1.54%
2,779,024
05/06/2026
78.42
78.78
78.10
78.34
+0.24%
1,282,021
05/05/2026
78.13
78.53
77.78
78.15
+0.18%
1,260,759
05/04/2026
77.38
78.55
77.28
78.01
+0.13%
1,784,464
05/01/2026
77.17
78.03
76.54
77.91
+1.03%
1,842,153
04/30/2026
77.36
78.81
76.70
77.12
-1.93%
3,195,559
04/29/2026
79.00
79.62
78.04
78.64
-1.16%
1,549,096
04/29/2026
$1.20 Earnings
04/28/2026
79.93
79.96
79.13
79.56
+0.45%
1,737,318
04/27/2026
79.71
79.83
79.07
79.20
-0.30%
1,327,604
04/24/2026
79.93
80.26
79.24
79.44
-0.68%
1,016,134
04/23/2026
78.70
80.13
78.55
79.98
+2.20%
1,285,209
04/22/2026
79.39
79.64
77.74
78.26
-1.26%
1,352,897
04/21/2026
80.36
80.76
79.13
79.26
-1.37%
1,273,023
04/20/2026
80.17
80.90
79.93
80.36
+0.23%
1,302,480
04/17/2026
78.90
80.38
78.79
80.17
+1.61%
1,453,554
04/16/2026
78.78
79.17
78.59
78.90
+0.16%
1,303,258
04/15/2026
78.70
78.87
78.34
78.78
-0.06%
1,379,246
04/14/2026
77.42
78.92
77.34
78.83
+1.58%
1,246,570
04/13/2026
77.66
77.66
76.93
77.60
-0.09%
1,266,970
04/10/2026
77.47
78.16
77.14
77.67
+0.06%
1,475,314
04/09/2026
76.97
78.25
76.83
77.62
+0.63%
1,206,464
04/08/2026
77.12
77.39
76.45
77.13
+0.69%
1,945,038
04/07/2026
75.73
76.82
75.73
76.61
+0.91%
1,144,650
04/06/2026
76.22
76.42
75.70
75.91
-0.45%
936,498
04/02/2026
75.40
76.61
74.98
76.26
+1.14%
1,994,424
04/01/2026
74.78
75.78
74.67
75.40
+0.59%
1,272,186
03/31/2026
75.26
76.41
74.07
74.95
+1.03%
1,610,612
03/30/2026
73.90
74.85
73.78
74.19
+0.79%
994,873
03/27/2026
73.75
74.35
73.28
73.60
-0.09%
904,502
03/26/2026
73.65
74.45
73.52
73.67
-0.08%
777,943
03/25/2026
73.93
74.27
73.22
73.73
-0.20%
1,045,773
03/24/2026
73.63
74.68
73.34
73.88
-0.09%
1,194,802
03/23/2026
75.48
75.63
73.88
73.95
-0.29%
1,525,866
03/20/2026
75.97
76.01
73.75
74.17
-2.37%
5,588,598
03/19/2026
75.70
76.13
75.41
75.97
+0.38%
939,629
03/18/2026
76.65
76.81
75.65
75.69
-1.25%
1,137,577
03/17/2026
77.00
77.27
76.59
76.65
-0.03%
801,684
03/16/2026
76.63
77.20
76.28
76.67
+1.06%
674,651
03/13/2026
76.72
76.93
75.68
75.86
+0.04%
743,310
03/12/2026
76.58
76.98
75.72
75.83
-1.44%
1,738,594
03/11/2026
76.31
76.97
74.71
76.94
+0.34%
1,023,213
03/11/2026
$0.76 Dividend
03/10/2026
76.68
77.39
76.08
76.68
-0.09%
1,039,554
03/09/2026
76.62
77.12
75.21
76.75
-0.55%
1,292,269
03/06/2026
77.12
77.30
76.45
77.17
-0.82%
962,732
03/05/2026
77.35
78.03
76.98
77.81
-0.36%
1,141,790
03/04/2026
77.90
78.29
77.29
78.09
-0.20%
1,586,726
03/03/2026
77.43
78.37
76.20
78.25
+0.28%
1,226,696
03/02/2026
77.26
78.38
76.63
78.03
+0.68%
1,460,882
02/27/2026
76.57
77.58
76.57
77.50
+0.74%
2,420,501
02/26/2026
76.60
77.20
76.35
76.94
+0.63%
1,099,239
02/25/2026
75.88
76.59
75.24
76.46
+0.85%
1,146,648
02/24/2026
76.42
76.56
75.36
75.81
-0.66%
1,166,562
02/23/2026
75.48
76.76
75.38
76.31
+1.21%
1,191,549
02/20/2026
74.69
75.41
74.20
75.40
+1.37%
923,779
02/19/2026
74.05
74.78
73.30
74.38
+0.12%
692,917
02/18/2026
75.27
75.48
74.10
74.29
-1.90%
1,129,723
02/17/2026
75.27
75.88
74.30
75.73
+1.33%
1,272,828
02/13/2026
74.43
75.08
74.16
74.74
+0.73%
1,005,115
02/12/2026
75.65
75.92
74.17
74.20
-1.10%
2,169,077
02/11/2026
75.71
75.71
74.10
75.02
-0.78%
1,358,323
02/10/2026
74.90
75.93
74.83
75.61
+1.33%
1,256,575
02/09/2026
73.73
74.81
73.27
74.62
+1.12%
1,398,387
02/06/2026
74.69
74.90
72.61
73.80
-0.34%
2,235,149
02/05/2026
73.16
74.27
72.62
74.05
+1.66%
1,729,769
02/05/2026
$1.17 Earnings
02/04/2026
71.61
73.54
71.35
72.84
+2.43%
1,781,383
02/03/2026
70.60
71.44
70.37
71.12
+0.71%
1,405,567