-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
+5.14% -
3 MONTH PERFORMANCE
+6.14% -
6 MONTH PERFORMANCE
+1.24% -
YEAR-TO-DATE PERFORMANCE
-1.72% -
1 YEAR PERFORMANCE
+5.05%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $24.76 | $24.56 (-0.81%) | $24.76 | $24.50 | 1,507 | $13.72 B |
| 09/12/2024 | $24.00 | $24.34 (1.42%) | $24.34 | $24.00 | 10,706 | $13.66 B |
| 09/11/2024 | $24.17 | $23.97 (-0.83%) | $24.20 | $23.52 | 5,324 | $13.67 B |
| 09/10/2024 | $24.19 | $24.00 (-0.79%) | $24.32 | $24.00 | 5,826 | $13.81 B |
| 09/09/2024 | $24.00 | $24.00 (0%) | $24.14 | $24.00 | 3,300 | $13.67 B |
| 09/06/2024 | $23.77 | $24.00 (0.97%) | $24.04 | $23.77 | 3,600 | $13.34 B |
| 09/05/2024 | $24.00 | $24.02 (0.08%) | $24.07 | $24.00 | 12,600 | $13.47 B |
| 09/04/2024 | $24.34 | $24.03 (-1.27%) | $24.34 | $23.97 | 70,500 | $13.39 B |
| 09/03/2024 | $24.34 | $24.02 (-1.31%) | $24.34 | $23.95 | 1,600 | $13.32 B |
| 08/30/2024 | $24.06 | $23.73 (-1.37%) | $24.06 | $23.73 | 1,200 | $13.35 B |
| 08/29/2024 | $24.20 | $24.00 (-0.83%) | $24.20 | $24.00 | 1,000 | $13.17 B |
| 08/28/2024 | $23.75 | $24.00 (1.05%) | $24.00 | $23.71 | 5,000 | $13.16 B |
| 08/27/2024 | $23.76 | $24.00 (1.01%) | $24.08 | $23.76 | 18,015 | $13.09 B |
| 08/26/2024 | $24.07 | $23.93 (-0.58%) | $24.08 | $23.93 | 6,843 | $13.09 B |
| 08/23/2024 | $24.00 | $24.07 (0.29%) | $24.07 | $23.86 | 12,200 | $13.12 B |
| 08/22/2024 | $24.01 | $23.78 (-0.96%) | $24.01 | $23.78 | 500 | $13.00 B |
| 08/21/2024 | $23.89 | $23.78 (-0.46%) | $23.92 | $23.78 | 2,140 | $13.00 B |
| 08/20/2024 | $23.74 | $24.00 (1.1%) | $24.00 | $23.74 | 700 | $12.94 B |
| 08/19/2024 | $23.03 | $24.23 (5.21%) | $24.23 | $23.03 | 3,026 | $12.95 B |
| 08/16/2024 | $23.48 | $23.99 (2.17%) | $23.99 | $23.48 | 400 | $12.82 B |
| 08/15/2024 | $23.36 | $23.36 (0%) | $23.36 | $23.36 | 300 | $12.86 B |
| 08/14/2024 | $23.36 | $23.36 (0%) | $23.36 | $23.36 | 3,108 | $12.91 B |
| 08/13/2024 | $23.60 | $23.36 (-1.02%) | $23.60 | $23.36 | 2,300 | $12.84 B |
| 08/12/2024 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 303 | $12.82 B |
| 08/09/2024 | $23.09 | $23.20 (0.48%) | $23.20 | $23.01 | 5,931 | $12.93 B |
| 08/08/2024 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 450 | $12.84 B |
| 08/07/2024 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 300 | $12.79 B |
| 08/06/2024 | $23.38 | $23.38 (0%) | $23.38 | $23.38 | 525 | $12.82 B |
| 08/05/2024 | $23.38 | $23.38 (0%) | $23.38 | $23.38 | 718 | $12.57 B |
| 08/02/2024 | $23.35 | $23.38 (0.13%) | $23.38 | $23.35 | 1,834 | $12.91 B |
| 08/01/2024 | $23.25 | $23.30 (0.22%) | $23.30 | $23.25 | 1,703 | $12.59 B |
| 07/31/2024 | $23.15 | $23.25 (0.43%) | $23.25 | $23.07 | 2,500 | $12.37 B |
| 07/30/2024 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.96 | 740 | $12.63 B |
| 07/29/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 300 | $12.23 B |
| 07/26/2024 | $23.06 | $23.06 (0%) | $23.06 | $23.06 | 600 | $12.07 B |
| 07/25/2024 | $23.06 | $23.06 (0%) | $23.06 | $23.06 | 600 | $11.85 B |
| 07/24/2024 | $23.01 | $23.06 (0.22%) | $23.10 | $23.01 | 22,200 | $11.97 B |
| 07/23/2024 | $23.09 | $23.01 (-0.35%) | $23.12 | $23.01 | 11,943 | $12.27 B |
| 07/22/2024 | $23.07 | $23.08 (0.04%) | $23.32 | $23.00 | 6,734 | $12.34 B |
| 07/19/2024 | $23.23 | $23.16 (-0.3%) | $23.23 | $23.11 | 1,625 | $12.21 B |
| 07/18/2024 | $23.20 | $23.11 (-0.39%) | $23.35 | $23.11 | 5,300 | $12.22 B |
| 07/17/2024 | $23.25 | $23.25 (0%) | $23.25 | $23.22 | 5,530 | $12.26 B |
| 07/16/2024 | $23.22 | $23.25 (0.13%) | $23.41 | $23.17 | 4,000 | $12.03 B |
| 07/15/2024 | $23.50 | $23.63 (0.55%) | $23.63 | $23.50 | 2,002 | $11.85 B |
| 07/12/2024 | $23.68 | $23.42 (-1.1%) | $23.68 | $23.40 | 2,100 | $11.83 B |
| 07/11/2024 | $23.45 | $23.36 (-0.38%) | $23.52 | $23.16 | 17,504 | $11.68 B |
| 07/10/2024 | $23.38 | $23.13 (-1.07%) | $23.38 | $23.01 | 230,603 | $11.51 B |
| 07/09/2024 | $23.44 | $23.40 (-0.17%) | $23.44 | $23.40 | 5,426 | $11.46 B |
| 07/08/2024 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 7,000 | $11.40 B |
| 07/05/2024 | $23.40 | $23.54 (0.6%) | $23.54 | $23.20 | 700 | $11.44 B |
| 07/03/2024 | $23.24 | $23.46 (0.95%) | $23.46 | $23.24 | 520 | $11.38 B |
| 07/02/2024 | $23.07 | $23.10 (0.13%) | $23.10 | $23.07 | 237 | $11.45 B |
| 07/01/2024 | $23.24 | $23.16 (-0.34%) | $23.24 | $23.16 | 500 | $11.42 B |
| 06/28/2024 | $23.30 | $23.08 (-0.94%) | $23.30 | $23.08 | 812 | $11.49 B |
| 06/27/2024 | $23.10 | $23.53 (1.86%) | $23.53 | $23.10 | 1,133 | $11.45 B |
| 06/26/2024 | $23.15 | $23.07 (-0.35%) | $23.53 | $23.05 | 7,227 | $11.34 B |
| 06/25/2024 | $23.05 | $23.32 (1.17%) | $23.32 | $23.05 | 11,800 | $11.32 B |
| 06/24/2024 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 1,048 | $11.50 B |
| 06/21/2024 | $23.28 | $23.28 (0%) | $23.28 | $23.28 | 450 | $11.48 B |
| 06/20/2024 | $23.50 | $23.28 (-0.94%) | $23.50 | $23.25 | 1,300 | $11.39 B |
| 06/18/2024 | $23.70 | $23.05 (-2.74%) | $23.70 | $23.05 | 3,300 | $11.29 B |
| 06/17/2024 | $23.05 | $23.05 (0%) | $23.07 | $23.05 | 4,700 | $11.34 B |