5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
+22.77%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $70.60 | $71.66 (1.5%) | $72.24 | $70.50 | 629,651 | $12.96 B |
| 04/16/2025 | $70.67 | $70.21 (-0.65%) | $71.24 | $69.93 | 651,742 | $12.70 B |
| 04/15/2025 | $70.88 | $70.36 (-0.73%) | $71.10 | $70.23 | 1.00 M | $12.73 B |
| 04/14/2025 | $69.34 | $70.41 (1.54%) | $70.80 | $69.34 | 882,503 | $12.74 B |
| 04/11/2025 | $67.75 | $69.40 (2.44%) | $69.69 | $67.01 | 908,517 | $12.55 B |
| 04/10/2025 | $68.99 | $68.42 (-0.83%) | $70.20 | $66.68 | 1.39 M | $12.38 B |
| 04/09/2025 | $64.12 | $69.66 (8.64%) | $70.00 | $63.44 | 2.34 M | $12.60 B |
| 04/08/2025 | $68.60 | $65.48 (-4.55%) | $68.94 | $64.78 | 2.61 M | $11.84 B |
| 04/07/2025 | $67.89 | $67.54 (-0.52%) | $69.62 | $65.98 | 2.04 M | $12.22 B |
| 04/04/2025 | $72.79 | $68.77 (-5.52%) | $72.79 | $68.69 | 2.64 M | $12.44 B |
| 04/03/2025 | $74.19 | $72.09 (-2.83%) | $74.59 | $71.01 | 1.61 M | $13.04 B |
| 04/02/2025 | $73.33 | $74.74 (1.92%) | $74.99 | $72.99 | 1.21 M | $13.52 B |
| 04/01/2025 | $73.65 | $73.57 (-0.11%) | $74.00 | $72.70 | 1.41 M | $13.31 B |
| 03/31/2025 | $73.23 | $73.76 (0.72%) | $74.00 | $72.72 | 1.99 M | $13.34 B |
| 03/28/2025 | $72.98 | $72.87 (-0.15%) | $73.05 | $71.90 | 915,700 | $13.18 B |
| 03/27/2025 | $73.03 | $72.39 (-0.88%) | $73.45 | $72.30 | 598,210 | $13.09 B |
| 03/26/2025 | $72.36 | $72.83 (0.65%) | $73.04 | $72.27 | 555,100 | $13.17 B |
| 03/25/2025 | $72.48 | $72.18 (-0.41%) | $72.83 | $71.69 | 1.05 M | $13.06 B |
| 03/24/2025 | $72.12 | $72.44 (0.44%) | $72.65 | $71.73 | 1.08 M | $13.10 B |
| 03/21/2025 | $71.95 | $71.50 (-0.63%) | $71.95 | $70.76 | 1.51 M | $12.93 B |
| 03/20/2025 | $72.18 | $72.04 (-0.19%) | $72.50 | $71.60 | 1.08 M | $13.03 B |
| 03/19/2025 | $71.84 | $72.08 (0.33%) | $72.50 | $70.77 | 818,900 | $13.04 B |
| 03/18/2025 | $71.33 | $71.42 (0.13%) | $72.10 | $71.05 | 1.12 M | $12.92 B |
| 03/17/2025 | $71.09 | $71.43 (0.48%) | $71.91 | $71.09 | 787,700 | $12.92 B |
| 03/14/2025 | $70.98 | $71.07 (0.13%) | $71.47 | $70.38 | 969,300 | $12.86 B |
| 03/13/2025 | $72.09 | $70.39 (-2.36%) | $72.65 | $70.11 | 1.52 M | $12.73 B |
| 03/12/2025 | $72.92 | $72.00 (-1.26%) | $73.45 | $71.47 | 875,102 | $13.02 B |
| 03/11/2025 | $74.11 | $73.71 (-0.54%) | $74.81 | $72.57 | 1.42 M | $13.33 B |
| 03/10/2025 | $73.74 | $73.94 (0.27%) | $75.23 | $73.59 | 1.06 M | $13.37 B |
| 03/07/2025 | $74.54 | $73.96 (-0.78%) | $75.12 | $73.87 | 993,022 | $13.38 B |
| 03/06/2025 | $76.52 | $74.45 (-2.71%) | $76.79 | $74.09 | 1.35 M | $13.47 B |
| 03/05/2025 | $75.49 | $77.09 (2.12%) | $77.13 | $75.26 | 1.32 M | $13.94 B |
| 03/04/2025 | $78.17 | $76.35 (-2.33%) | $78.18 | $76.30 | 1.32 M | $13.81 B |
| 03/03/2025 | $76.31 | $77.74 (1.87%) | $77.92 | $76.17 | 1.36 M | $14.06 B |
| 02/28/2025 | $76.01 | $76.70 (0.91%) | $76.88 | $75.81 | 1.88 M | $13.87 B |
| 02/27/2025 | $75.29 | $75.56 (0.36%) | $76.20 | $75.09 | 808,300 | $13.67 B |
| 02/26/2025 | $75.45 | $75.25 (-0.27%) | $75.80 | $74.82 | 713,737 | $13.61 B |
| 02/25/2025 | $74.33 | $75.45 (1.51%) | $75.87 | $74.30 | 1.07 M | $13.65 B |
| 02/24/2025 | $73.45 | $74.33 (1.2%) | $74.73 | $73.10 | 876,200 | $13.44 B |
| 02/21/2025 | $73.13 | $73.33 (0.27%) | $73.59 | $72.78 | 842,000 | $13.26 B |
| 02/20/2025 | $73.24 | $73.28 (0.05%) | $73.53 | $72.79 | 788,439 | $13.26 B |
| 02/19/2025 | $72.77 | $73.44 (0.92%) | $74.17 | $72.58 | 1.11 M | $13.28 B |
| 02/18/2025 | $71.90 | $72.87 (1.35%) | $72.92 | $71.90 | 1.06 M | $13.18 B |
| 02/14/2025 | $74.99 | $72.34 (-3.53%) | $75.34 | $72.30 | 1.27 M | $13.09 B |
| 02/13/2025 | $74.42 | $75.00 (0.78%) | $75.05 | $74.13 | 1.07 M | $13.72 B |
| 02/12/2025 | $73.77 | $74.41 (0.87%) | $74.54 | $73.31 | 926,249 | $13.61 B |
| 02/11/2025 | $73.29 | $74.42 (1.54%) | $74.44 | $72.91 | 951,000 | $13.61 B |
| 02/10/2025 | $74.01 | $73.61 (-0.54%) | $74.13 | $73.02 | 842,026 | $13.46 B |
| 02/07/2025 | $73.04 | $74.02 (1.34%) | $74.88 | $73.04 | 1.40 M | $13.54 B |
| 02/06/2025 | $73.49 | $72.95 (-0.73%) | $73.49 | $72.18 | 935,000 | $13.34 B |
| 02/05/2025 | $72.18 | $73.04 (1.19%) | $73.31 | $71.87 | 687,932 | $13.36 B |
| 02/04/2025 | $71.75 | $71.78 (0.04%) | $72.18 | $71.21 | 672,500 | $13.13 B |
| 02/03/2025 | $71.64 | $71.86 (0.31%) | $72.11 | $70.60 | 943,046 | $13.14 B |
| 01/31/2025 | $71.65 | $71.84 (0.27%) | $72.35 | $71.47 | 1.08 M | $13.14 B |
| 01/30/2025 | $71.95 | $71.96 (0.01%) | $72.71 | $71.38 | 1.04 M | $13.16 B |
| 01/29/2025 | $72.41 | $71.33 (-1.49%) | $72.60 | $70.90 | 864,441 | $13.04 B |
| 01/28/2025 | $72.83 | $72.53 (-0.41%) | $73.99 | $72.36 | 1.10 M | $13.26 B |
| 01/27/2025 | $72.14 | $73.09 (1.32%) | $73.93 | $71.71 | 1.10 M | $13.37 B |
| 01/24/2025 | $70.84 | $71.77 (1.31%) | $72.08 | $70.79 | 797,714 | $13.12 B |
| 01/23/2025 | $71.30 | $71.07 (-0.32%) | $71.49 | $70.39 | 832,630 | $13.00 B |
| 01/22/2025 | $71.35 | $71.13 (-0.31%) | $71.62 | $70.60 | 806,137 | $13.01 B |
| 01/21/2025 | $71.10 | $71.96 (1.21%) | $72.19 | $71.10 | 1.02 M | $13.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
