Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2024 | $22.67 | $22.66 (-0.04%) | $22.67 | $22.66 | 1,245 | |
| 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 |
| 10/14/2024 | $24.44 | $24.30 (-0.57%) | $24.46 | $24.30 | 3,700 | $12.99 B |
| 10/11/2024 | $24.68 | $24.52 (-0.65%) | $24.69 | $24.51 | 8,044 | $12.91 B |
| 10/10/2024 | $24.65 | $24.56 (-0.37%) | $24.65 | $24.47 | 3,200 | $12.82 B |
| 10/09/2024 | $24.23 | $24.55 (1.32%) | $24.70 | $24.23 | 6,635 | $13.05 B |
| 10/08/2024 | $24.51 | $24.70 (0.78%) | $24.70 | $24.51 | 18,900 | $12.89 B |
| 10/07/2024 | $24.38 | $24.54 (0.66%) | $24.54 | $24.38 | 11,000 | $12.93 B |
| 10/04/2024 | $24.52 | $24.48 (-0.16%) | $24.54 | $24.43 | 5,035 | $13.02 B |
| 10/03/2024 | $24.54 | $24.52 (-0.08%) | $24.56 | $24.16 | 6,804 | $13.04 B |
| 10/02/2024 | $24.23 | $24.47 (0.99%) | $24.56 | $24.23 | 13,337 | $13.05 B |
| 10/01/2024 | $24.19 | $24.34 (0.62%) | $24.34 | $24.16 | 3,200 | $13.26 B |
| 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 |
Continue with
Google
Continue with Apple