5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
-6.07%
6 MONTH PERFORMANCE
+1.07%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-4.83%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $23.75 | $23.68 (-0.29%) | $23.89 | $23.61 | 7,930 | $12.92 B |
| 01/13/2025 | $23.57 | $23.45 (-0.51%) | $23.60 | $23.45 | 5,000 | $12.94 B |
| 01/10/2025 | $23.45 | $23.65 (0.85%) | $23.70 | $23.45 | 6,226 | $12.59 B |
| 01/08/2025 | $23.85 | $23.46 (-1.64%) | $23.85 | $23.46 | 24,100 | $12.83 B |
| 01/07/2025 | $23.75 | $23.75 (0%) | $23.78 | $23.74 | 3,700 | $12.83 B |
| 01/06/2025 | $23.51 | $23.75 (1.02%) | $23.75 | $23.45 | 5,400 | $13.00 B |
| 01/03/2025 | $23.23 | $23.65 (1.81%) | $23.72 | $23.23 | 6,000 | $13.36 B |
| 01/02/2025 | $23.14 | $23.30 (0.69%) | $23.30 | $23.14 | 3,144 | $13.21 B |
| 12/31/2024 | $23.17 | $22.82 (-1.51%) | $23.58 | $22.77 | 120,400 | $13.52 B |
| 12/30/2024 | $23.60 | $22.96 (-2.71%) | $23.75 | $22.95 | 14,600 | $13.42 B |
| 12/27/2024 | $23.30 | $23.41 (0.47%) | $23.41 | $23.30 | 1,200 | $13.52 B |
| 12/26/2024 | $23.53 | $23.51 (-0.08%) | $23.53 | $23.50 | 4,100 | $13.64 B |
| 12/24/2024 | $23.54 | $23.59 (0.21%) | $23.59 | $23.44 | 5,700 | $13.62 B |
| 12/23/2024 | $23.31 | $23.55 (1.03%) | $23.55 | $23.28 | 4,800 | $13.49 B |
| 12/20/2024 | $23.98 | $23.61 (-1.54%) | $23.98 | $23.51 | 3,815 | $13.50 B |
| 12/19/2024 | $23.50 | $23.48 (-0.09%) | $23.50 | $23.34 | 5,800 | $13.24 B |
| 12/18/2024 | $23.60 | $23.50 (-0.42%) | $23.60 | $23.50 | 11,300 | $13.39 B |
| 12/17/2024 | $23.58 | $23.55 (-0.13%) | $23.58 | $23.45 | 4,100 | $13.81 B |
| 12/16/2024 | $23.60 | $23.45 (-0.64%) | $23.60 | $23.45 | 6,500 | $13.79 B |
| 12/13/2024 | $23.93 | $23.48 (-1.88%) | $23.93 | $23.19 | 4,800 | $13.78 B |
| 12/12/2024 | $23.93 | $23.93 (0%) | $24.26 | $23.91 | 41,900 | $13.77 B |
| 12/11/2024 | $24.26 | $24.17 (-0.37%) | $24.28 | $24.06 | 11,200 | $13.57 B |
| 12/10/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.26 | 8,500 | $13.59 B |
| 12/09/2024 | $24.37 | $24.24 (-0.53%) | $24.39 | $24.21 | 6,931 | $13.70 B |
| 12/06/2024 | $24.28 | $24.29 (0.04%) | $24.29 | $24.26 | 3,041 | $13.56 B |
| 12/05/2024 | $24.23 | $24.29 (0.25%) | $24.52 | $24.23 | 5,900 | $13.59 B |
| 12/04/2024 | $24.50 | $24.21 (-1.18%) | $24.50 | $24.00 | 3,600 | $13.60 B |
| 12/03/2024 | $24.68 | $24.54 (-0.57%) | $24.68 | $24.54 | 1,502 | $13.66 B |
| 12/02/2024 | $24.66 | $24.58 (-0.32%) | $24.66 | $24.45 | 7,400 | $13.65 B |
| 11/29/2024 | $24.30 | $24.66 (1.48%) | $24.71 | $24.30 | 4,609 | $13.82 B |
| 11/27/2024 | $24.30 | $24.23 (-0.29%) | $24.30 | $24.23 | 700 | $13.88 B |
| 11/26/2024 | $24.26 | $24.08 (-0.74%) | $24.51 | $23.92 | 9,731 | $13.72 B |
| 11/25/2024 | $24.41 | $24.35 (-0.25%) | $24.60 | $24.35 | 4,900 | $13.54 B |
| 11/22/2024 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 1,645 | $13.58 B |
| 11/21/2024 | $24.29 | $24.40 (0.45%) | $24.54 | $24.25 | 2,500 | $13.62 B |
| 11/20/2024 | $24.17 | $24.10 (-0.29%) | $24.17 | $24.03 | 6,300 | $13.63 B |
| 11/19/2024 | $24.22 | $24.20 (-0.08%) | $24.28 | $24.17 | 2,300 | $13.58 B |
| 11/18/2024 | $24.50 | $24.25 (-1.02%) | $24.50 | $24.25 | 1,500 | $13.49 B |
| 11/15/2024 | $24.45 | $24.50 (0.2%) | $24.75 | $24.31 | 7,900 | $13.47 B |
| 11/14/2024 | $24.47 | $24.32 (-0.61%) | $24.47 | $24.21 | 14,240 | $13.47 B |
| 11/13/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 560,187 | $13.51 B |
| 11/12/2024 | $24.70 | $24.26 (-1.78%) | $24.70 | $24.26 | 736 | $13.44 B |
| 11/11/2024 | $25.22 | $24.92 (-1.19%) | $25.22 | $24.88 | 1,800 | $13.53 B |
| 11/08/2024 | $24.99 | $25.25 (1.04%) | $25.25 | $24.97 | 1,545 | $13.58 B |
| 11/07/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 1,200 | $13.51 B |
| 11/06/2024 | $24.86 | $24.83 (-0.12%) | $24.95 | $24.76 | 1,824 | $13.32 B |
| 11/05/2024 | $24.88 | $25.03 (0.6%) | $25.03 | $24.88 | 1,800 | $13.38 B |
| 11/04/2024 | $25.02 | $24.92 (-0.4%) | $25.04 | $24.92 | 3,308 | $13.22 B |
| 11/01/2024 | $24.88 | $24.81 (-0.28%) | $24.90 | $24.81 | 2,200 | $13.06 B |
| 10/31/2024 | $24.88 | $25.05 (0.68%) | $25.08 | $24.75 | 6,519 | $13.06 B |
| 10/30/2024 | $24.85 | $24.75 (-0.4%) | $24.86 | $24.75 | 600 | $13.29 B |
| 10/29/2024 | $24.69 | $24.75 (0.24%) | $24.75 | $24.69 | 500 | $13.25 B |
| 10/28/2024 | $24.90 | $24.77 (-0.52%) | $24.95 | $24.77 | 1,400 | $13.12 B |
| 10/25/2024 | $24.98 | $24.95 (-0.12%) | $24.98 | $24.92 | 8,125 | $13.04 B |
| 10/24/2024 | $24.85 | $24.96 (0.44%) | $24.96 | $24.84 | 6,400 | $13.23 B |
| 10/23/2024 | $24.94 | $24.88 (-0.24%) | $25.01 | $24.67 | 27,000 | $13.27 B |
| 10/22/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.82 | 7,200 | $13.20 B |
| 10/21/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.70 | 800 | $13.15 B |
| 10/18/2024 | $24.85 | $24.77 (-0.32%) | $24.85 | $24.77 | 447 | $13.33 B |
| 10/17/2024 | $24.90 | $24.80 (-0.4%) | $24.91 | $24.77 | 2,122 | $13.23 B |
| 10/16/2024 | $25.40 | $24.94 (-1.81%) | $25.40 | $24.26 | 2,633 | $13.27 B |
| 10/15/2024 | $25.16 | $25.25 (0.36%) | $25.39 | $25.16 | 5,200 | $13.15 B |
| 10/14/2024 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.17 | 5,634 | $12.99 B |