5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
+19.94%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $72.35 | $72.20 (-0.21%) | $72.50 | $71.85 | 108.18 K | |
| 05/29/2025 | $71.62 | $72.39 (1.08%) | $72.52 | $71.45 | 728.20 K | $13.16 B |
| 05/28/2025 | $72.23 | $71.62 (-0.84%) | $72.37 | $71.16 | 793.00 K | $13.02 B |
| 05/27/2025 | $71.67 | $72.14 (0.66%) | $72.42 | $71.23 | 1.08 M | $13.12 B |
| 05/23/2025 | $70.93 | $71.01 (0.11%) | $71.29 | $70.57 | 972.20 K | $12.91 B |
| 05/22/2025 | $71.31 | $71.08 (-0.32%) | $71.51 | $70.53 | 930.80 K | $12.92 B |
| 05/21/2025 | $72.57 | $71.34 (-1.69%) | $72.94 | $71.18 | 822.20 K | $12.97 B |
| 05/20/2025 | $73.44 | $73.13 (-0.42%) | $73.90 | $72.85 | 869.60 K | $13.30 B |
| 05/19/2025 | $73.16 | $74.05 (1.22%) | $74.27 | $73.16 | 1.89 M | $13.46 B |
| 05/16/2025 | $72.90 | $73.82 (1.26%) | $73.86 | $72.57 | 962.90 K | $13.42 B |
| 05/15/2025 | $72.41 | $72.59 (0.25%) | $72.79 | $72.11 | 1.17 M | $13.20 B |
| 05/14/2025 | $72.21 | $72.20 (-0.01%) | $72.58 | $71.56 | 1.43 M | $13.13 B |
| 05/13/2025 | $74.04 | $73.05 (-1.34%) | $74.16 | $72.59 | 1.09 M | $13.28 B |
| 05/12/2025 | $72.93 | $73.83 (1.23%) | $73.86 | $72.66 | 757.62 K | $13.42 B |
| 05/09/2025 | $71.70 | $72.38 (0.95%) | $72.69 | $71.50 | 789.00 K | $13.16 B |
| 05/08/2025 | $72.04 | $71.90 (-0.19%) | $72.65 | $71.28 | 867.70 K | $13.07 B |
| 05/07/2025 | $72.19 | $72.01 (-0.25%) | $72.75 | $71.83 | 890.30 K | $13.09 B |
| 05/06/2025 | $72.48 | $71.98 (-0.69%) | $72.54 | $71.40 | 918.82 K | $13.09 B |
| 05/05/2025 | $73.03 | $72.48 (-0.75%) | $73.09 | $72.31 | 525.06 K | $13.18 B |
| 05/02/2025 | $73.37 | $73.03 (-0.46%) | $74.30 | $72.60 | 617.80 K | $13.28 B |
| 05/01/2025 | $73.00 | $72.42 (-0.79%) | $73.20 | $71.81 | 910.34 K | $13.17 B |
| 04/30/2025 | $72.19 | $72.18 (-0.01%) | $72.94 | $69.96 | 1.84 M | $13.12 B |
| 04/29/2025 | $71.75 | $71.85 (0.14%) | $72.27 | $70.85 | 1.39 M | $13.06 B |
| 04/28/2025 | $70.91 | $71.83 (1.3%) | $71.99 | $70.90 | 1.05 M | $12.99 B |
| 04/25/2025 | $71.72 | $71.42 (-0.42%) | $71.88 | $70.51 | 1.05 M | $12.92 B |
| 04/24/2025 | $71.77 | $71.45 (-0.45%) | $72.22 | $71.39 | 673.80 K | $12.92 B |
| 04/23/2025 | $72.20 | $71.96 (-0.33%) | $73.27 | $71.24 | 1.09 M | $13.02 B |
| 04/22/2025 | $71.78 | $72.32 (0.75%) | $72.74 | $71.16 | 787.80 K | $13.08 B |
| 04/21/2025 | $70.92 | $70.78 (-0.2%) | $72.01 | $69.85 | 585.05 K | $12.80 B |
| 04/17/2025 | $70.60 | $71.66 (1.5%) | $72.24 | $70.50 | 635.25 K | $12.96 B |
| 04/16/2025 | $70.67 | $70.21 (-0.65%) | $71.24 | $69.93 | 651.74 K | $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 | 882.50 K | $12.74 B |
| 04/11/2025 | $67.75 | $69.40 (2.44%) | $69.69 | $67.01 | 908.52 K | $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 | 915.70 K | $13.18 B |
| 03/27/2025 | $73.03 | $72.39 (-0.88%) | $73.45 | $72.30 | 598.21 K | $13.09 B |
| 03/26/2025 | $72.36 | $72.83 (0.65%) | $73.04 | $72.27 | 555.10 K | $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 | 818.90 K | $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 | 787.70 K | $12.92 B |
| 03/14/2025 | $70.98 | $71.07 (0.13%) | $71.47 | $70.38 | 969.30 K | $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 | 875.10 K | $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 | 993.02 K | $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 |
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.
