-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+4.16% -
3 MONTH PERFORMANCE
+5.37% -
6 MONTH PERFORMANCE
+23.95% -
YEAR-TO-DATE PERFORMANCE
+11.31% -
1 YEAR PERFORMANCE
+22.36%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $74.70 | $74.61 (-0.12%) | $74.84 | $74.42 | 357,509 | |
| 11/20/2024 | $74.00 | $74.53 (0.72%) | $74.73 | $73.53 | 585,625 | $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 |
| 10/01/2024 | $72.42 | $72.17 (-0.35%) | $72.61 | $71.43 | 864,931 | $13.26 B |
| 09/30/2024 | $71.25 | $72.23 (1.38%) | $72.30 | $70.97 | 947,100 | $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 |