5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
-6.34%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
-4.53%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.78 | $22.75 (-0.13%) | $22.80 | $22.75 | 6,607 | $12.92 B |
| 01/13/2025 | $22.85 | $22.77 (-0.35%) | $22.85 | $22.60 | 4,433 | $12.94 B |
| 01/10/2025 | $23.05 | $23.06 (0.04%) | $23.08 | $22.70 | 2,841 | $12.59 B |
| 01/08/2025 | $23.11 | $23.20 (0.39%) | $23.20 | $22.84 | 10,502 | $12.83 B |
| 01/07/2025 | $23.22 | $23.11 (-0.47%) | $23.34 | $23.11 | 4,900 | $12.83 B |
| 01/06/2025 | $23.25 | $23.21 (-0.17%) | $23.30 | $23.10 | 2,016 | $13.00 B |
| 01/03/2025 | $22.90 | $23.32 (1.83%) | $23.32 | $22.88 | 6,603 | $13.36 B |
| 01/02/2025 | $22.91 | $22.77 (-0.61%) | $22.91 | $22.77 | 729 | $13.21 B |
| 12/31/2024 | $22.06 | $22.47 (1.86%) | $22.51 | $21.85 | 10,600 | $13.52 B |
| 12/30/2024 | $22.02 | $22.15 (0.59%) | $22.25 | $21.90 | 2,400 | $13.42 B |
| 12/27/2024 | $22.12 | $22.05 (-0.32%) | $22.12 | $22.00 | 6,800 | $13.52 B |
| 12/26/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 495,631 | $13.64 B |
| 12/24/2024 | $22.30 | $22.20 (-0.45%) | $22.30 | $22.20 | 3,238 | $13.62 B |
| 12/23/2024 | $22.17 | $22.25 (0.36%) | $22.32 | $22.07 | 11,429 | $13.49 B |
| 12/20/2024 | $22.01 | $22.31 (1.36%) | $22.35 | $22.00 | 5,023 | $13.50 B |
| 12/19/2024 | $22.44 | $22.43 (-0.04%) | $22.44 | $22.20 | 4,600 | $13.24 B |
| 12/18/2024 | $22.50 | $22.44 (-0.27%) | $22.50 | $22.30 | 2,618 | $13.39 B |
| 12/17/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 1,220 | $13.81 B |
| 12/16/2024 | $22.40 | $22.56 (0.71%) | $22.56 | $22.34 | 2,800 | $13.79 B |
| 12/13/2024 | $22.51 | $22.40 (-0.49%) | $22.51 | $22.25 | 11,000 | $13.78 B |
| 12/12/2024 | $22.67 | $22.60 (-0.31%) | $22.75 | $22.60 | 4,200 | $13.77 B |
| 12/11/2024 | $22.85 | $22.65 (-0.88%) | $23.00 | $22.65 | 10,717 | $13.57 B |
| 12/10/2024 | $23.31 | $22.90 (-1.76%) | $23.35 | $22.90 | 2,900 | $13.59 B |
| 12/09/2024 | $23.20 | $23.05 (-0.65%) | $23.30 | $22.91 | 3,800 | $13.70 B |
| 12/06/2024 | $23.25 | $23.21 (-0.17%) | $23.40 | $23.13 | 12,900 | $13.56 B |
| 12/05/2024 | $23.30 | $23.25 (-0.21%) | $23.30 | $23.23 | 10,507 | $13.59 B |
| 12/04/2024 | $23.56 | $23.20 (-1.53%) | $23.56 | $23.11 | 3,800 | $13.60 B |
| 12/03/2024 | $23.10 | $23.01 (-0.39%) | $23.20 | $23.01 | 1,235 | $13.66 B |
| 12/02/2024 | $23.10 | $23.15 (0.22%) | $23.50 | $23.10 | 22,123 | $13.65 B |
| 11/29/2024 | $22.98 | $23.10 (0.52%) | $23.47 | $22.75 | 31,029 | $13.82 B |
| 11/27/2024 | $22.83 | $22.95 (0.53%) | $23.24 | $22.80 | 20,010 | $13.88 B |
| 11/26/2024 | $23.33 | $22.72 (-2.61%) | $23.33 | $22.71 | 24,514 | $13.72 B |
| 11/25/2024 | $23.67 | $23.25 (-1.77%) | $23.76 | $23.22 | 55,318 | $13.54 B |
| 11/22/2024 | $23.71 | $23.60 (-0.46%) | $23.72 | $23.60 | 4,209 | $13.58 B |
| 11/21/2024 | $23.67 | $23.65 (-0.08%) | $23.74 | $23.54 | 13,800 | $13.62 B |
| 11/20/2024 | $23.70 | $23.63 (-0.3%) | $23.71 | $23.60 | 2,409 | $13.63 B |
| 11/19/2024 | $24.00 | $23.76 (-1%) | $24.00 | $23.76 | 5,800 | $13.58 B |
| 11/18/2024 | $24.06 | $23.95 (-0.46%) | $24.11 | $23.95 | 4,100 | $13.49 B |
| 11/15/2024 | $23.95 | $23.96 (0.04%) | $24.13 | $23.95 | 1,700 | $13.47 B |
| 11/14/2024 | $23.98 | $23.95 (-0.13%) | $23.98 | $23.85 | 1,900 | $13.47 B |
| 11/13/2024 | $23.86 | $24.09 (0.96%) | $24.09 | $23.65 | 7,300 | $13.51 B |
| 11/12/2024 | $24.61 | $23.91 (-2.84%) | $24.61 | $23.81 | 6,548 | $13.44 B |
| 11/11/2024 | $24.00 | $24.19 (0.79%) | $24.40 | $24.00 | 12,312 | $13.53 B |
| 11/08/2024 | $24.40 | $24.54 (0.57%) | $24.55 | $24.40 | 9,238 | $13.58 B |
| 11/07/2024 | $24.32 | $24.40 (0.33%) | $24.40 | $23.27 | 5,200 | $13.51 B |
| 11/06/2024 | $24.35 | $24.29 (-0.25%) | $24.40 | $23.67 | 6,446 | $13.32 B |
| 11/05/2024 | $24.40 | $24.48 (0.33%) | $24.50 | $23.72 | 10,221 | $13.38 B |
| 11/04/2024 | $24.24 | $24.41 (0.7%) | $24.45 | $23.84 | 5,133 | $13.22 B |
| 11/01/2024 | $24.42 | $24.29 (-0.53%) | $24.42 | $24.21 | 22,334 | $13.06 B |
| 10/31/2024 | $23.75 | $24.43 (2.86%) | $24.50 | $23.75 | 60,027 | $13.06 B |
| 10/30/2024 | $24.24 | $24.25 (0.04%) | $24.33 | $24.24 | 1,549 | $13.29 B |
| 10/29/2024 | $24.12 | $24.25 (0.54%) | $24.37 | $24.12 | 6,046 | $13.25 B |
| 10/28/2024 | $24.02 | $24.22 (0.83%) | $24.50 | $23.10 | 13,100 | $13.12 B |
| 10/25/2024 | $24.39 | $24.26 (-0.53%) | $24.39 | $24.25 | 5,400 | $13.04 B |
| 10/24/2024 | $24.17 | $24.27 (0.41%) | $24.30 | $24.17 | 4,200 | $13.23 B |
| 10/23/2024 | $24.21 | $24.19 (-0.08%) | $24.28 | $24.05 | 26,200 | $13.27 B |
| 10/22/2024 | $24.39 | $24.29 (-0.41%) | $24.39 | $24.20 | 13,015 | $13.20 B |
| 10/21/2024 | $24.24 | $24.04 (-0.83%) | $24.27 | $24.04 | 8,031 | $13.15 B |
| 10/18/2024 | $24.46 | $24.17 (-1.19%) | $24.46 | $24.17 | 1,200 | $13.33 B |
| 10/17/2024 | $24.25 | $24.25 (0%) | $24.34 | $24.21 | 2,600 | $13.23 B |
| 10/16/2024 | $24.30 | $24.40 (0.41%) | $24.48 | $23.96 | 9,733 | $13.27 B |
| 10/15/2024 | $24.45 | $24.29 (-0.65%) | $24.56 | $24.29 | 12,100 | $13.15 B |