$80.97
-1.37 (-1.66%)
At Close: Jul 28, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.84 | $83.67 | Tuesday, 28th Jul 2026 REG stock ended at $80.97. This is 1.66% less than the trading day before Monday, 27th Jul 2026. During the day the stock fluctuated 2.66% from a day low at $80.86 to a day high of $83.01. |
| 90 days | $75.63 | $83.67 | |
| 52 weeks | $66.93 | $83.67 |
Historical Regency Centers Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 28, 2026 | $82.79 | $83.01 | $80.86 | $80.97 | 1 558 182 |
| Jul 27, 2026 | $81.53 | $83.01 | $81.53 | $82.34 | 1 002 877 |
| Jul 24, 2026 | $81.79 | $82.24 | $81.20 | $82.15 | 1 586 555 |
| Jul 23, 2026 | $82.44 | $82.70 | $81.01 | $81.18 | 1 449 138 |
| Jul 22, 2026 | $82.41 | $82.77 | $81.79 | $82.22 | 1 101 352 |
| Jul 21, 2026 | $82.06 | $82.36 | $81.55 | $82.09 | 1 183 586 |
| Jul 20, 2026 | $82.51 | $83.07 | $81.96 | $82.14 | 1 124 386 |
| Jul 17, 2026 | $83.01 | $83.67 | $81.66 | $82.68 | 1 404 409 |
| Jul 16, 2026 | $81.01 | $82.38 | $79.85 | $82.38 | 1 414 283 |
| Jul 15, 2026 | $80.46 | $81.05 | $79.78 | $79.99 | 1 168 939 |
| Jul 14, 2026 | $80.25 | $80.99 | $80.18 | $80.33 | 998 981 |
| Jul 13, 2026 | $80.08 | $80.80 | $79.75 | $79.94 | 930 562 |
| Jul 10, 2026 | $79.56 | $79.82 | $78.84 | $79.62 | 747 115 |
| Jul 09, 2026 | $80.00 | $80.09 | $79.29 | $79.44 | 1 105 996 |
| Jul 08, 2026 | $80.22 | $80.40 | $79.56 | $79.72 | 856 406 |
| Jul 07, 2026 | $80.29 | $81.77 | $80.12 | $80.74 | 1 014 725 |
| Jul 06, 2026 | $80.66 | $80.82 | $79.76 | $79.84 | 966 034 |
| Jul 02, 2026 | $79.78 | $80.97 | $79.53 | $80.96 | 1 245 397 |
| Jul 01, 2026 | $79.84 | $80.03 | $79.07 | $79.37 | 1 539 278 |
| Jun 30, 2026 | $80.74 | $80.75 | $79.67 | $79.74 | 1 330 125 |
| Jun 29, 2026 | $81.60 | $81.81 | $80.70 | $81.30 | 1 171 785 |
| Jun 26, 2026 | $80.73 | $81.93 | $80.47 | $81.81 | 0 |
| Jun 25, 2026 | $79.93 | $80.62 | $79.35 | $80.25 | 1 261 950 |
| Jun 24, 2026 | $79.15 | $80.16 | $78.94 | $79.87 | 1 639 311 |
| Jun 23, 2026 | $77.84 | $78.81 | $77.76 | $78.67 | 960 546 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use REG stock historical prices to predict future price movements?
Trend Analysis: Examine the REG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the REG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy REG