-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
+10.30% -
6 MONTH PERFORMANCE
+2.52% -
YEAR-TO-DATE PERFORMANCE
+2.09% -
1 YEAR PERFORMANCE
+0.42%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.20 | $24.35 (0.62%) | $24.35 | $23.75 | 6,936 | $13.27 B |
| 09/27/2024 | $23.96 | $24.20 (1%) | $24.39 | $23.96 | 7,300 | $13.13 B |
| 09/26/2024 | $24.50 | $24.05 (-1.84%) | $24.50 | $23.85 | 14,728 | $13.03 B |
| 09/25/2024 | $24.40 | $24.50 (0.41%) | $24.50 | $24.35 | 8,513 | $13.30 B |
| 09/24/2024 | $24.10 | $24.42 (1.33%) | $24.42 | $24.10 | 6,403 | $13.32 B |
| 09/23/2024 | $24.20 | $24.23 (0.12%) | $24.25 | $23.80 | 23,300 | $13.25 B |
| 09/20/2024 | $24.20 | $24.11 (-0.37%) | $24.20 | $24.07 | 1,733 | $13.15 B |
| 09/19/2024 | $24.10 | $24.20 (0.41%) | $24.21 | $24.10 | 2,039 | $13.25 B |
| 09/18/2024 | $23.85 | $23.89 (0.17%) | $24.02 | $23.78 | 12,300 | $13.48 B |
| 09/17/2024 | $23.71 | $23.79 (0.34%) | $24.00 | $23.71 | 11,800 | $13.54 B |
| 09/16/2024 | $23.87 | $23.71 (-0.67%) | $23.87 | $23.62 | 2,800 | $13.74 B |
| 09/13/2024 | $23.01 | $23.42 (1.78%) | $23.43 | $23.00 | 10,900 | $13.72 B |
| 09/12/2024 | $23.01 | $23.18 (0.74%) | $23.20 | $23.00 | 18,900 | $13.66 B |
| 09/11/2024 | $22.90 | $23.05 (0.66%) | $23.05 | $22.90 | 4,600 | $13.67 B |
| 09/10/2024 | $23.24 | $23.10 (-0.6%) | $23.24 | $22.90 | 2,812 | $13.81 B |
| 09/09/2024 | $22.99 | $23.25 (1.13%) | $23.26 | $22.98 | 8,200 | $13.67 B |
| 09/06/2024 | $22.84 | $23.00 (0.7%) | $23.00 | $22.82 | 1,135 | $13.34 B |
| 09/05/2024 | $23.00 | $23.07 (0.3%) | $23.07 | $22.81 | 2,920 | $13.47 B |
| 09/04/2024 | $22.88 | $22.84 (-0.17%) | $22.88 | $22.74 | 3,218 | $13.39 B |
| 09/03/2024 | $22.91 | $22.94 (0.13%) | $22.94 | $22.63 | 939 | $13.32 B |
| 08/30/2024 | $22.52 | $22.94 (1.87%) | $22.94 | $22.52 | 3,148 | $13.35 B |
| 08/29/2024 | $22.83 | $22.85 (0.09%) | $22.94 | $22.63 | 3,445 | $13.17 B |
| 08/28/2024 | $22.75 | $22.83 (0.35%) | $22.83 | $22.70 | 3,934 | $13.16 B |
| 08/27/2024 | $22.68 | $22.76 (0.35%) | $22.85 | $22.63 | 6,707 | $13.09 B |
| 08/26/2024 | $22.60 | $22.71 (0.49%) | $22.71 | $22.53 | 6,617 | $13.09 B |
| 08/23/2024 | $22.50 | $22.62 (0.53%) | $22.68 | $22.47 | 5,142 | $13.12 B |
| 08/22/2024 | $22.38 | $22.48 (0.45%) | $22.50 | $22.38 | 3,700 | $13.00 B |
| 08/21/2024 | $22.40 | $22.50 (0.45%) | $22.63 | $22.40 | 11,400 | $13.00 B |
| 08/20/2024 | $22.36 | $22.40 (0.18%) | $22.40 | $22.36 | 4,446 | $12.94 B |
| 08/19/2024 | $22.26 | $22.36 (0.45%) | $22.36 | $22.22 | 13,200 | $12.95 B |
| 08/16/2024 | $22.23 | $22.26 (0.13%) | $22.29 | $22.21 | 4,333 | $12.82 B |
| 08/15/2024 | $22.21 | $22.19 (-0.09%) | $22.31 | $22.18 | 5,043 | $12.86 B |
| 08/14/2024 | $22.32 | $22.21 (-0.49%) | $22.32 | $22.15 | 7,100 | $12.91 B |
| 08/13/2024 | $22.06 | $22.14 (0.36%) | $22.14 | $22.01 | 7,800 | $12.84 B |
| 08/12/2024 | $22.05 | $22.03 (-0.09%) | $22.05 | $21.92 | 3,841 | $12.82 B |
| 08/09/2024 | $22.15 | $22.06 (-0.41%) | $22.16 | $22.01 | 2,100 | $12.93 B |
| 08/08/2024 | $22.15 | $22.14 (-0.05%) | $22.17 | $22.05 | 2,400 | $12.84 B |
| 08/07/2024 | $22.11 | $22.01 (-0.45%) | $22.12 | $21.90 | 5,045 | $12.79 B |
| 08/06/2024 | $21.90 | $21.95 (0.23%) | $22.15 | $21.85 | 4,411 | $12.82 B |
| 08/05/2024 | $21.76 | $21.85 (0.41%) | $21.96 | $21.76 | 24,939 | $12.57 B |
| 08/02/2024 | $22.12 | $22.19 (0.32%) | $22.25 | $22.10 | 8,500 | $12.91 B |
| 08/01/2024 | $22.04 | $22.14 (0.45%) | $22.14 | $22.04 | 6,900 | $12.59 B |
| 07/31/2024 | $22.10 | $22.10 (0%) | $22.10 | $21.96 | 4,200 | $12.37 B |
| 07/30/2024 | $21.95 | $21.98 (0.14%) | $21.98 | $21.85 | 4,100 | $12.63 B |
| 07/29/2024 | $22.00 | $21.95 (-0.23%) | $22.00 | $21.95 | 2,500 | $12.23 B |
| 07/26/2024 | $22.10 | $22.09 (-0.05%) | $22.10 | $22.03 | 800 | $12.07 B |
| 07/25/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 909 | $11.85 B |
| 07/24/2024 | $22.08 | $21.90 (-0.82%) | $22.10 | $21.80 | 11,336 | $11.97 B |
| 07/23/2024 | $22.13 | $22.09 (-0.18%) | $22.13 | $22.09 | 338 | $12.27 B |
| 07/22/2024 | $22.24 | $22.15 (-0.4%) | $22.24 | $22.09 | 4,939 | $12.34 B |
| 07/19/2024 | $21.94 | $22.13 (0.87%) | $22.25 | $21.94 | 7,139 | $12.21 B |
| 07/18/2024 | $21.93 | $21.97 (0.18%) | $21.97 | $21.90 | 6,700 | $12.22 B |
| 07/17/2024 | $21.86 | $21.96 (0.46%) | $22.00 | $21.84 | 10,746 | $12.26 B |
| 07/16/2024 | $21.85 | $21.98 (0.59%) | $22.22 | $21.85 | 9,000 | $12.03 B |
| 07/15/2024 | $22.03 | $22.14 (0.5%) | $22.25 | $22.03 | 16,304 | $11.85 B |
| 07/12/2024 | $22.00 | $22.00 (0%) | $22.39 | $21.85 | 45,139 | $11.83 B |
| 07/11/2024 | $22.04 | $22.00 (-0.18%) | $22.15 | $21.97 | 73,700 | $11.68 B |
| 07/10/2024 | $22.11 | $21.93 (-0.81%) | $22.11 | $21.93 | 1,834 | $11.51 B |
| 07/09/2024 | $22.10 | $22.00 (-0.45%) | $22.10 | $21.91 | 2,207 | $11.46 B |
| 07/08/2024 | $22.09 | $22.04 (-0.23%) | $22.09 | $21.90 | 1,424 | $11.40 B |
| 07/05/2024 | $22.25 | $22.11 (-0.63%) | $22.37 | $22.07 | 2,700 | $11.44 B |
| 07/03/2024 | $22.01 | $22.07 (0.27%) | $22.40 | $21.99 | 12,437 | $11.38 B |
| 07/02/2024 | $21.83 | $22.01 (0.82%) | $22.01 | $21.83 | 4,934 | $11.45 B |
| 07/01/2024 | $21.85 | $21.75 (-0.46%) | $21.85 | $21.60 | 3,200 | $11.42 B |