5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
+16.45%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+6.60%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $73.59 | $72.21 (-1.88%) | $74.67 | $71.96 | 957,845 | $13.21 B |
| 12/31/2024 | $74.11 | $73.93 (-0.24%) | $74.20 | $73.11 | 1.02 M | $13.52 B |
| 12/30/2024 | $73.64 | $73.41 (-0.31%) | $73.70 | $72.87 | 989,734 | $13.42 B |
| 12/27/2024 | $74.36 | $73.95 (-0.55%) | $74.88 | $73.77 | 808,500 | $13.52 B |
| 12/26/2024 | $74.12 | $74.61 (0.66%) | $74.73 | $73.90 | 459,600 | $13.64 B |
| 12/24/2024 | $73.26 | $74.50 (1.69%) | $74.55 | $73.26 | 345,626 | $13.62 B |
| 12/23/2024 | $73.52 | $73.75 (0.31%) | $73.89 | $73.03 | 1.05 M | $13.49 B |
| 12/20/2024 | $72.77 | $73.80 (1.42%) | $74.50 | $72.25 | 3.28 M | $13.50 B |
| 12/19/2024 | $72.80 | $72.42 (-0.52%) | $74.13 | $72.36 | 1.74 M | $13.24 B |
| 12/18/2024 | $75.44 | $73.21 (-2.96%) | $76.34 | $73.19 | 1.87 M | $13.39 B |
| 12/17/2024 | $74.82 | $75.50 (0.91%) | $76.03 | $74.54 | 1.40 M | $13.81 B |
| 12/16/2024 | $74.57 | $75.40 (1.11%) | $76.44 | $74.57 | 1.03 M | $13.79 B |
| 12/13/2024 | $75.10 | $75.37 (0.36%) | $75.90 | $75.08 | 919,578 | $13.78 B |
| 12/12/2024 | $74.25 | $75.31 (1.43%) | $75.61 | $74.06 | 1.23 M | $13.77 B |
| 12/11/2024 | $74.31 | $74.20 (-0.15%) | $75.02 | $74.05 | 1.17 M | $13.57 B |
| 12/10/2024 | $74.55 | $74.33 (-0.3%) | $74.76 | $73.81 | 1.17 M | $13.59 B |
| 12/09/2024 | $74.20 | $74.92 (0.97%) | $75.05 | $73.30 | 1.09 M | $13.70 B |
| 12/06/2024 | $74.35 | $74.13 (-0.3%) | $74.72 | $74.07 | 1.01 M | $13.56 B |
| 12/05/2024 | $73.96 | $74.31 (0.47%) | $74.49 | $73.80 | 842,103 | $13.59 B |
| 12/04/2024 | $74.48 | $74.35 (-0.17%) | $74.69 | $73.88 | 755,812 | $13.60 B |
| 12/03/2024 | $74.63 | $74.72 (0.12%) | $75.47 | $74.31 | 1.17 M | $13.66 B |
| 12/02/2024 | $75.59 | $74.63 (-1.27%) | $75.59 | $74.14 | 1.00 M | $13.65 B |
| 11/29/2024 | $75.98 | $75.59 (-0.51%) | $76.53 | $75.52 | 947,234 | $13.82 B |
| 11/27/2024 | $75.20 | $75.91 (0.94%) | $76.14 | $75.20 | 800,700 | $13.88 B |
| 11/26/2024 | $74.13 | $75.00 (1.17%) | $75.10 | $73.84 | 729,779 | $13.72 B |
| 11/25/2024 | $74.41 | $74.02 (-0.52%) | $74.41 | $73.67 | 2.19 M | $13.54 B |
| 11/22/2024 | $74.76 | $74.24 (-0.7%) | $74.82 | $74.13 | 725,600 | $13.58 B |
| 11/21/2024 | $74.70 | $74.46 (-0.32%) | $74.84 | $74.41 | 758,920 | $13.62 B |
| 11/20/2024 | $74.00 | $74.53 (0.72%) | $74.73 | $73.53 | 605,500 | $13.63 B |
| 11/19/2024 | $73.32 | $74.25 (1.27%) | $74.35 | $73.13 | 1.02 M | $13.58 B |
| 11/18/2024 | $73.29 | $73.77 (0.65%) | $73.81 | $72.83 | 639,349 | $13.49 B |
| 11/15/2024 | $73.88 | $73.66 (-0.3%) | $74.13 | $73.52 | 3.84 M | $13.47 B |
| 11/14/2024 | $73.42 | $73.66 (0.33%) | $73.91 | $73.35 | 1.03 M | $13.47 B |
| 11/13/2024 | $73.98 | $73.86 (-0.16%) | $74.24 | $73.75 | 1.31 M | $13.51 B |
| 11/12/2024 | $73.99 | $73.48 (-0.69%) | $74.45 | $73.37 | 1.02 M | $13.44 B |
| 11/11/2024 | $74.27 | $74.00 (-0.36%) | $74.66 | $73.73 | 1.53 M | $13.53 B |
| 11/08/2024 | $74.22 | $74.24 (0.03%) | $74.58 | $73.60 | 1.04 M | $13.58 B |
| 11/07/2024 | $72.68 | $73.87 (1.64%) | $74.03 | $72.48 | 1.23 M | $13.51 B |
| 11/06/2024 | $73.71 | $72.82 (-1.21%) | $74.03 | $71.69 | 1.37 M | $13.32 B |
| 11/05/2024 | $71.69 | $73.16 (2.05%) | $73.21 | $71.44 | 991,712 | $13.38 B |
| 11/04/2024 | $72.01 | $72.28 (0.37%) | $72.50 | $71.73 | 1.11 M | $13.22 B |
| 11/01/2024 | $71.80 | $71.42 (-0.53%) | $72.73 | $71.35 | 932,814 | $13.06 B |
| 10/31/2024 | $72.77 | $71.44 (-1.83%) | $73.22 | $71.42 | 1.36 M | $13.06 B |
| 10/30/2024 | $72.41 | $72.70 (0.4%) | $73.19 | $72.12 | 2.47 M | $13.29 B |
| 10/29/2024 | $72.96 | $72.43 (-0.73%) | $74.34 | $72.43 | 1.42 M | $13.25 B |
| 10/28/2024 | $71.37 | $71.75 (0.53%) | $72.13 | $71.36 | 740,108 | $13.12 B |
| 10/25/2024 | $72.51 | $71.01 (-2.07%) | $72.63 | $70.95 | 512,403 | $13.04 B |
| 10/24/2024 | $72.03 | $72.00 (-0.04%) | $72.61 | $71.80 | 617,500 | $13.23 B |
| 10/23/2024 | $71.50 | $72.23 (1.02%) | $72.34 | $71.47 | 579,500 | $13.27 B |
| 10/22/2024 | $71.52 | $71.87 (0.49%) | $72.38 | $71.28 | 560,933 | $13.20 B |
| 10/21/2024 | $72.34 | $71.60 (-1.02%) | $72.37 | $71.50 | 871,517 | $13.15 B |
| 10/18/2024 | $72.00 | $72.57 (0.79%) | $72.62 | $71.75 | 759,743 | $13.33 B |
| 10/17/2024 | $71.92 | $72.00 (0.11%) | $72.18 | $71.38 | 885,527 | $13.23 B |
| 10/16/2024 | $71.90 | $72.25 (0.49%) | $72.59 | $71.77 | 809,000 | $13.27 B |
| 10/15/2024 | $70.80 | $71.59 (1.12%) | $72.27 | $70.80 | 612,048 | $13.15 B |
| 10/14/2024 | $70.04 | $70.71 (0.96%) | $70.93 | $69.80 | 762,400 | $12.99 B |
| 10/11/2024 | $70.16 | $70.30 (0.2%) | $70.63 | $70.00 | 655,100 | $12.91 B |
| 10/10/2024 | $70.67 | $69.77 (-1.27%) | $70.99 | $69.47 | 749,600 | $12.82 B |
| 10/09/2024 | $70.16 | $71.06 (1.28%) | $71.14 | $69.98 | 853,024 | $13.05 B |
| 10/08/2024 | $70.74 | $70.16 (-0.82%) | $71.23 | $69.98 | 660,235 | $12.89 B |
| 10/07/2024 | $70.65 | $70.41 (-0.34%) | $70.65 | $69.94 | 517,171 | $12.93 B |
| 10/04/2024 | $70.78 | $70.85 (0.1%) | $71.11 | $70.06 | 523,700 | $13.02 B |
| 10/03/2024 | $71.04 | $71.01 (-0.04%) | $71.14 | $70.50 | 534,844 | $13.04 B |
| 10/02/2024 | $71.53 | $71.05 (-0.67%) | $71.83 | $70.70 | 780,500 | $13.05 B |