5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
-5.08%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
+5.37%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $23.02 | $23.01 (-0.04%) | $23.17 | $22.34 | 2.00 K | $13.28 B |
| 05/01/2025 | $22.99 | $23.00 (0.04%) | $23.30 | $22.89 | 16.20 K | $13.17 B |
| 04/30/2025 | $22.62 | $22.95 (1.46%) | $22.98 | $22.62 | 5.90 K | $13.12 B |
| 04/29/2025 | $22.65 | $22.36 (-1.28%) | $22.65 | $22.36 | 500 | $13.06 B |
| 04/28/2025 | $22.61 | $22.58 (-0.13%) | $22.61 | $22.34 | 3.50 K | $12.99 B |
| 04/25/2025 | $22.69 | $22.61 (-0.35%) | $22.89 | $22.61 | 2.22 K | $12.92 B |
| 04/24/2025 | $22.37 | $22.37 (0%) | $22.37 | $22.37 | 3.20 K | $12.92 B |
| 04/23/2025 | $22.62 | $22.61 (-0.04%) | $22.75 | $22.61 | 1.51 K | $13.02 B |
| 04/22/2025 | $22.33 | $22.36 (0.13%) | $22.64 | $22.33 | 3.34 K | $13.08 B |
| 04/21/2025 | $22.45 | $22.32 (-0.58%) | $22.55 | $22.17 | 20.70 K | $12.80 B |
| 04/17/2025 | $23.12 | $22.17 (-4.11%) | $23.12 | $22.17 | 22.70 K | $12.96 B |
| 04/16/2025 | $22.36 | $22.35 (-0.04%) | $22.48 | $22.23 | 13.30 K | $12.70 B |
| 04/15/2025 | $22.10 | $22.22 (0.54%) | $22.58 | $22.10 | 7.50 K | $12.73 B |
| 04/14/2025 | $22.22 | $22.47 (1.13%) | $22.75 | $22.22 | 13.74 K | $12.74 B |
| 04/11/2025 | $21.65 | $22.22 (2.63%) | $22.22 | $21.65 | 48.60 K | $12.55 B |
| 04/10/2025 | $21.80 | $21.77 (-0.14%) | $21.84 | $21.65 | 6.30 K | $12.38 B |
| 04/09/2025 | $21.52 | $21.81 (1.35%) | $21.81 | $21.47 | 11.04 K | $12.60 B |
| 04/08/2025 | $21.59 | $21.52 (-0.32%) | $21.59 | $21.48 | 4.35 K | $11.84 B |
| 04/07/2025 | $21.77 | $21.50 (-1.24%) | $21.77 | $21.50 | 21.70 K | $12.22 B |
| 04/04/2025 | $21.80 | $21.70 (-0.46%) | $21.80 | $21.61 | 5.80 K | $12.44 B |
| 04/03/2025 | $21.88 | $21.88 (0%) | $21.96 | $21.54 | 16.60 K | $13.04 B |
| 04/02/2025 | $21.80 | $22.07 (1.24%) | $22.07 | $21.78 | 31.00 K | $13.52 B |
| 04/01/2025 | $21.68 | $21.86 (0.83%) | $21.87 | $21.68 | 19.00 K | $13.31 B |
| 03/31/2025 | $21.70 | $21.92 (1.01%) | $22.01 | $21.70 | 5.40 K | $13.34 B |
| 03/28/2025 | $21.79 | $21.70 (-0.41%) | $21.79 | $21.70 | 2.00 K | $13.18 B |
| 03/27/2025 | $21.60 | $22.24 (2.96%) | $22.25 | $21.43 | 44.34 K | $13.09 B |
| 03/26/2025 | $22.02 | $21.70 (-1.45%) | $22.02 | $21.54 | 13.60 K | $13.17 B |
| 03/25/2025 | $22.34 | $22.05 (-1.3%) | $22.34 | $22.05 | 13.60 K | $13.06 B |
| 03/24/2025 | $22.59 | $22.45 (-0.62%) | $22.59 | $22.30 | 3.44 K | $13.10 B |
| 03/21/2025 | $22.91 | $22.91 (0%) | $22.91 | $22.91 | 118 | $12.93 B |
| 03/20/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 0 | $13.03 B |
| 03/19/2025 | $22.88 | $22.95 (0.31%) | $22.97 | $22.88 | 2.20 K | $13.04 B |
| 03/18/2025 | $22.54 | $22.50 (-0.18%) | $22.54 | $22.50 | 215 | $12.92 B |
| 03/17/2025 | $22.54 | $22.48 (-0.27%) | $22.54 | $22.44 | 924 | $12.92 B |
| 03/14/2025 | $22.63 | $22.44 (-0.84%) | $22.63 | $22.33 | 2.80 K | $12.86 B |
| 03/13/2025 | $22.40 | $22.32 (-0.36%) | $22.40 | $22.30 | 3.33 K | $12.73 B |
| 03/12/2025 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 700 | $13.02 B |
| 03/11/2025 | $22.39 | $22.39 (0%) | $22.39 | $22.39 | 900 | $13.33 B |
| 03/10/2025 | $22.30 | $22.45 (0.67%) | $22.60 | $22.30 | 1.10 K | $13.37 B |
| 03/07/2025 | $22.52 | $22.60 (0.36%) | $22.60 | $22.39 | 2.90 K | $13.38 B |
| 03/06/2025 | $22.31 | $22.48 (0.76%) | $22.54 | $22.31 | 6.50 K | $13.47 B |
| 03/05/2025 | $22.35 | $22.40 (0.22%) | $22.40 | $22.35 | 1.20 K | $13.94 B |
| 03/04/2025 | $22.45 | $22.84 (1.74%) | $22.84 | $22.45 | 645 | $13.81 B |
| 03/03/2025 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 0 | $14.06 B |
| 02/28/2025 | $22.69 | $22.54 (-0.66%) | $22.69 | $22.54 | 1.00 K | $13.87 B |
| 02/27/2025 | $22.75 | $22.70 (-0.22%) | $22.76 | $22.70 | 2.20 K | $13.67 B |
| 02/26/2025 | $23.03 | $23.02 (-0.04%) | $23.04 | $23.00 | 1.60 K | $13.61 B |
| 02/25/2025 | $22.91 | $22.91 (0%) | $22.91 | $22.91 | 521 | $13.65 B |
| 02/24/2025 | $22.45 | $22.67 (0.98%) | $22.70 | $22.45 | 13.22 K | $13.44 B |
| 02/21/2025 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 300 | $13.26 B |
| 02/20/2025 | $22.36 | $22.36 (0%) | $22.36 | $22.19 | 4.22 K | $13.26 B |
| 02/19/2025 | $22.54 | $22.27 (-1.2%) | $22.60 | $22.20 | 6.60 K | $13.28 B |
| 02/18/2025 | $22.37 | $22.36 (-0.04%) | $22.37 | $22.36 | 1.20 K | $13.18 B |
| 02/14/2025 | $22.77 | $22.35 (-1.84%) | $22.77 | $22.33 | 2.90 K | $13.09 B |
| 02/13/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 1.20 K | $13.72 B |
| 02/12/2025 | $22.25 | $22.34 (0.4%) | $22.68 | $22.24 | 9.20 K | $13.61 B |
| 02/11/2025 | $22.33 | $22.29 (-0.18%) | $22.66 | $22.15 | 11.05 K | $13.61 B |
| 02/10/2025 | $22.24 | $22.15 (-0.4%) | $22.24 | $22.07 | 2.22 K | $13.46 B |
| 02/07/2025 | $22.39 | $22.11 (-1.25%) | $22.39 | $22.02 | 2.60 K | $13.54 B |
| 02/06/2025 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 0 | $13.34 B |
| 02/05/2025 | $22.36 | $22.28 (-0.36%) | $22.58 | $22.28 | 3.53 K | $13.36 B |
| 02/04/2025 | $22.51 | $22.35 (-0.71%) | $22.51 | $22.34 | 729 | $13.13 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.
