tiprankstipranks
Regency Centers Corp. (MX:REG1)
NASDAQ:REG1
Mexico Market
REG1
Regency Centers
RESEARCH TOOLSreports

Regency Centers (REG1) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2026
1,291.00
1,331.09
1,254.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 31, 2026
1,291.00
1,308.99
1,216.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 28, 2026
1,291.00
1,324.39
1,232.01
1,291.00
1,291.00
0.00%
0
0.00
Aug 27, 2026
1,291.00
1,317.49
1,240.01
1,291.00
1,291.00
0.00%
0
0.00
Aug 26, 2026
1,291.00
1,357.19
1,263.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 25, 2026
1,291.00
1,325.99
1,263.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 24, 2026
1,291.00
1,355.19
1,247.41
1,291.00
1,291.00
0.00%
0
0.00
Aug 21, 2026
1,291.00
1,325.99
1,232.41
1,291.00
1,291.00
0.00%
0
0.00
Aug 20, 2026
1,291.00
1,332.99
1,240.01
1,291.00
1,291.00
0.00%
0
0.00
Aug 19, 2026
1,291.00
1,325.99
1,263.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 18, 2026
1,291.00
1,325.99
1,263.61
1,291.00
1,291.00
0.00%
0
0.00
Aug 17, 2026
1,291.00
1,350.19
1,240.31
1,291.00
1,291.00
0.00%
0
0.00
Aug 14, 2026
1,291.00
1,350.19
1,271.71
1,291.00
1,291.00
0.00%
0
0.00
Aug 13, 2026
1,291.00
1,363.99
1,255.51
1,291.00
1,291.00
0.00%
0
0.00
Aug 12, 2026
1,291.00
1,291.00
1,291.00
1,291.00
1,291.00
-0.77%
875
10.37
Aug 11, 2026
1,301.05
1,350.19
1,256.01
1,301.05
1,301.05
0.00%
0
0.00
Aug 10, 2026
1,301.05
1,301.05
1,301.05
1,301.05
1,301.05
-0.95%
854
12.06
Aug 07, 2026
1,313.59
1,313.59
1,313.59
1,313.59
1,313.59
-3.06%
681
11.34
Aug 06, 2026
1,360.28
1,360.28
1,355.10
1,355.10
1,355.10
-0.12%
729
15.04
Aug 05, 2026
1,356.71
1,356.71
1,356.71
1,356.71
1,356.71
-2.31%
889
25.88
Aug 04, 2026
1,388.85
1,446.39
1,344.71
1,388.85
1,388.85
0.00%
0
0.00
Aug 03, 2026
1,388.85
1,388.85
1,388.85
1,388.85
1,388.85
0.00%
0
0.00
Jul 31, 2026
1,388.85
1,388.85
1,388.85
1,388.85
1,388.85
0.00%
0
0.00
Jul 30, 2026
1,388.85
1,388.85
1,388.85
1,388.85
1,388.85
-2.03%
164
5.17
Jul 29, 2026
1,417.68
1,417.68
1,417.68
1,417.68
1,417.68
-1.48%
300
11.12
Jul 28, 2026
1,439.03
1,439.03
1,439.03
1,439.03
1,439.03
+0.42%
400
19.38
Jul 27, 2026
1,433.07
1,433.07
1,433.07
1,433.07
1,433.07
+0.22%
500
39.38
Jul 24, 2026
1,429.88
1,429.88
1,429.88
1,429.88
1,429.88
+6.09%
800
∞
Jul 23, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 22, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 21, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 20, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 17, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 16, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 15, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 14, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 13, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 10, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 09, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 08, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 07, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 06, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 03, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 02, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jul 01, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jun 30, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jun 29, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jun 26, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jun 25, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Jun 24, 2026
1,347.86
1,347.86
1,346.27
1,347.86
1,347.86
0.00%
0
-
Rows:
50