-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
-0.67% -
3 MONTH PERFORMANCE
+16.72% -
6 MONTH PERFORMANCE
+21.04% -
YEAR-TO-DATE PERFORMANCE
+7.76% -
1 YEAR PERFORMANCE
+21.47%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $71.25 | $72.23 (1.38%) | $72.30 | $70.97 | 946,770 | $13.27 B |
| 09/27/2024 | $72.65 | $71.45 (-1.65%) | $72.69 | $70.88 | 781,800 | $13.13 B |
| 09/26/2024 | $72.03 | $70.92 (-1.54%) | $72.21 | $70.82 | 835,445 | $13.03 B |
| 09/25/2024 | $72.67 | $72.40 (-0.37%) | $72.90 | $72.00 | 736,104 | $13.30 B |
| 09/24/2024 | $71.80 | $72.53 (1.02%) | $72.96 | $71.73 | 839,000 | $13.32 B |
| 09/23/2024 | $72.34 | $72.14 (-0.28%) | $72.67 | $72.01 | 986,200 | $13.25 B |
| 09/20/2024 | $71.83 | $71.59 (-0.33%) | $72.40 | $71.40 | 2.24 M | $13.15 B |
| 09/19/2024 | $73.92 | $72.13 (-2.42%) | $73.92 | $71.60 | 2.21 M | $13.25 B |
| 09/18/2024 | $73.49 | $73.36 (-0.18%) | $74.30 | $72.95 | 1.50 M | $13.48 B |
| 09/17/2024 | $74.68 | $73.68 (-1.34%) | $74.99 | $73.47 | 1.03 M | $13.54 B |
| 09/16/2024 | $74.58 | $74.77 (0.25%) | $75.23 | $74.28 | 819,307 | $13.74 B |
| 09/13/2024 | $74.71 | $74.68 (-0.04%) | $74.89 | $74.06 | 1.02 M | $13.72 B |
| 09/12/2024 | $74.02 | $74.36 (0.46%) | $75.26 | $73.53 | 1.15 M | $13.66 B |
| 09/11/2024 | $74.73 | $74.43 (-0.4%) | $74.75 | $73.44 | 847,800 | $13.67 B |
| 09/10/2024 | $74.70 | $75.18 (0.64%) | $75.19 | $74.38 | 1.10 M | $13.81 B |
| 09/09/2024 | $72.56 | $74.44 (2.59%) | $74.52 | $72.53 | 1.17 M | $13.67 B |
| 09/06/2024 | $73.25 | $72.62 (-0.86%) | $73.69 | $72.38 | 836,426 | $13.34 B |
| 09/05/2024 | $73.12 | $73.30 (0.25%) | $73.86 | $72.91 | 1.07 M | $13.47 B |
| 09/04/2024 | $72.90 | $72.90 (0%) | $73.72 | $72.52 | 917,000 | $13.39 B |
| 09/03/2024 | $72.21 | $72.50 (0.4%) | $72.79 | $72.01 | 827,900 | $13.32 B |
| 08/30/2024 | $71.98 | $72.69 (0.99%) | $72.89 | $71.81 | 1.49 M | $13.35 B |
| 08/29/2024 | $71.66 | $71.67 (0.01%) | $71.78 | $71.26 | 652,740 | $13.17 B |
| 08/28/2024 | $71.38 | $71.66 (0.39%) | $71.77 | $71.27 | 791,051 | $13.16 B |
| 08/27/2024 | $70.95 | $71.27 (0.45%) | $71.45 | $70.54 | 891,700 | $13.09 B |
| 08/26/2024 | $71.87 | $71.25 (-0.86%) | $71.97 | $71.06 | 718,000 | $13.09 B |
| 08/23/2024 | $70.88 | $71.42 (0.76%) | $71.73 | $70.84 | 1.08 M | $13.12 B |
| 08/22/2024 | $70.85 | $70.74 (-0.16%) | $71.04 | $70.52 | 768,600 | $13.00 B |
| 08/21/2024 | $70.53 | $70.78 (0.35%) | $70.98 | $70.40 | 712,741 | $13.00 B |
| 08/20/2024 | $70.74 | $70.44 (-0.42%) | $70.97 | $70.06 | 575,500 | $12.94 B |
| 08/19/2024 | $69.71 | $70.51 (1.15%) | $70.59 | $69.71 | 584,600 | $12.95 B |
| 08/16/2024 | $69.86 | $69.77 (-0.13%) | $70.21 | $69.50 | 697,500 | $12.82 B |
| 08/15/2024 | $70.31 | $70.01 (-0.43%) | $70.86 | $69.88 | 1.74 M | $12.86 B |
| 08/14/2024 | $69.83 | $70.26 (0.62%) | $70.65 | $69.75 | 726,600 | $12.91 B |
| 08/13/2024 | $70.12 | $69.89 (-0.33%) | $70.25 | $69.28 | 944,145 | $12.84 B |
| 08/12/2024 | $70.07 | $69.76 (-0.44%) | $70.07 | $69.32 | 692,848 | $12.82 B |
| 08/09/2024 | $70.06 | $70.41 (0.5%) | $70.49 | $69.72 | 785,800 | $12.93 B |
| 08/08/2024 | $69.08 | $69.89 (1.17%) | $70.31 | $69.08 | 898,430 | $12.84 B |
| 08/07/2024 | $70.06 | $69.61 (-0.64%) | $70.91 | $69.50 | 1.20 M | $12.79 B |
| 08/06/2024 | $68.06 | $69.79 (2.54%) | $70.63 | $68.00 | 1.13 M | $12.82 B |
| 08/05/2024 | $69.27 | $68.41 (-1.24%) | $70.49 | $68.18 | 1.79 M | $12.57 B |
| 08/02/2024 | $70.00 | $70.29 (0.41%) | $71.30 | $68.92 | 2.00 M | $12.91 B |
| 08/01/2024 | $67.70 | $68.56 (1.27%) | $68.60 | $67.61 | 1.37 M | $12.59 B |
| 07/31/2024 | $67.86 | $67.34 (-0.77%) | $68.46 | $67.22 | 1.43 M | $12.37 B |
| 07/30/2024 | $66.54 | $68.39 (2.78%) | $68.68 | $66.25 | 1.19 M | $12.63 B |
| 07/29/2024 | $65.38 | $66.24 (1.32%) | $66.46 | $65.15 | 876,132 | $12.23 B |
| 07/26/2024 | $64.63 | $65.36 (1.13%) | $65.64 | $63.94 | 702,631 | $12.07 B |
| 07/25/2024 | $65.27 | $64.16 (-1.7%) | $65.69 | $63.96 | 1.34 M | $11.85 B |
| 07/24/2024 | $66.44 | $64.79 (-2.48%) | $66.65 | $64.60 | 1.38 M | $11.97 B |
| 07/23/2024 | $66.89 | $66.42 (-0.7%) | $66.98 | $66.35 | 976,800 | $12.27 B |
| 07/22/2024 | $66.12 | $66.82 (1.06%) | $66.86 | $65.50 | 601,617 | $12.34 B |
| 07/19/2024 | $66.36 | $66.10 (-0.39%) | $66.36 | $65.79 | 565,713 | $12.21 B |
| 07/18/2024 | $66.05 | $66.19 (0.21%) | $66.89 | $65.90 | 748,000 | $12.22 B |
| 07/17/2024 | $65.13 | $66.36 (1.89%) | $66.45 | $65.13 | 920,538 | $12.26 B |
| 07/16/2024 | $64.50 | $65.13 (0.98%) | $65.29 | $64.22 | 673,225 | $12.03 B |
| 07/15/2024 | $64.05 | $64.19 (0.22%) | $64.52 | $63.81 | 693,338 | $11.85 B |
| 07/12/2024 | $63.52 | $64.05 (0.83%) | $64.59 | $63.29 | 1.15 M | $11.83 B |
| 07/11/2024 | $63.00 | $63.22 (0.35%) | $63.70 | $62.92 | 1.31 M | $11.68 B |
| 07/10/2024 | $62.31 | $62.30 (-0.02%) | $62.46 | $61.93 | 1.20 M | $11.51 B |
| 07/09/2024 | $62.12 | $62.08 (-0.06%) | $62.24 | $61.64 | 971,905 | $11.46 B |
| 07/08/2024 | $61.92 | $61.74 (-0.29%) | $62.25 | $61.34 | 740,643 | $11.40 B |
| 07/05/2024 | $61.76 | $61.95 (0.31%) | $62.08 | $61.39 | 649,700 | $11.44 B |
| 07/03/2024 | $62.42 | $61.64 (-1.25%) | $62.61 | $61.64 | 431,300 | $11.38 B |
| 07/02/2024 | $62.18 | $62.00 (-0.29%) | $62.26 | $61.71 | 1.26 M | $11.45 B |
| 07/01/2024 | $61.94 | $61.86 (-0.13%) | $62.12 | $61.34 | 918,700 | $11.42 B |