5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+0.30%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $23.08 | $23.08 (0%) | $23.21 | $23.08 | 1.61 K | $13.03 B |
| 07/21/2025 | $23.18 | $23.20 (0.09%) | $23.20 | $23.18 | 423 | $12.68 B |
| 07/18/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 0 | $12.70 B |
| 07/17/2025 | $23.06 | $23.05 (-0.04%) | $23.06 | $23.05 | 637 | $12.71 B |
| 07/16/2025 | $23.10 | $23.00 (-0.43%) | $23.11 | $22.83 | 2.70 K | $12.62 B |
| 07/15/2025 | $23.32 | $23.46 (0.6%) | $23.46 | $23.32 | 800 | $12.48 B |
| 07/14/2025 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 2.70 K | $12.71 B |
| 07/11/2025 | $23.65 | $23.60 (-0.21%) | $23.65 | $23.60 | 1.50 K | $12.61 B |
| 07/10/2025 | $23.64 | $23.64 (0%) | $23.64 | $23.64 | 1.05 K | $12.59 B |
| 07/09/2025 | $23.62 | $23.57 (-0.21%) | $23.62 | $23.57 | 520 | $12.55 B |
| 07/08/2025 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 0 | $12.65 B |
| 07/07/2025 | $23.53 | $23.73 (0.85%) | $23.74 | $23.53 | 1.30 K | $12.71 B |
| 07/03/2025 | $23.71 | $23.72 (0.04%) | $23.72 | $23.70 | 5.90 K | $12.87 B |
| 07/02/2025 | $23.57 | $23.73 (0.68%) | $23.73 | $23.57 | 500 | $12.87 B |
| 07/01/2025 | $23.72 | $23.70 (-0.08%) | $23.72 | $23.50 | 4.73 K | $12.93 B |
| 06/30/2025 | $23.71 | $23.72 (0.04%) | $23.72 | $23.71 | 800 | $12.95 B |
| 06/27/2025 | $23.34 | $23.68 (1.46%) | $23.68 | $23.34 | 6.20 K | $12.83 B |
| 06/26/2025 | $23.25 | $23.52 (1.16%) | $23.52 | $23.25 | 4.00 K | $12.83 B |
| 06/25/2025 | $23.25 | $23.44 (0.82%) | $23.52 | $23.25 | 2.92 K | $12.73 B |
| 06/24/2025 | $23.00 | $23.25 (1.09%) | $23.42 | $23.00 | 5.35 K | $13.03 B |
| 06/23/2025 | $23.35 | $23.18 (-0.73%) | $23.45 | $23.00 | 4.32 K | $13.14 B |
| 06/20/2025 | $23.21 | $23.24 (0.13%) | $23.45 | $23.21 | 800 | $12.93 B |
| 06/18/2025 | $23.40 | $23.17 (-0.98%) | $23.40 | $23.14 | 2.70 K | $12.86 B |
| 06/17/2025 | $23.20 | $23.36 (0.69%) | $23.36 | $23.20 | 500 | $12.75 B |
| 06/16/2025 | $23.30 | $23.24 (-0.26%) | $23.30 | $23.14 | 900 | $12.80 B |
| 06/13/2025 | $23.27 | $22.97 (-1.29%) | $23.31 | $22.97 | 6.00 K | $12.77 B |
| 06/12/2025 | $23.21 | $23.30 (0.39%) | $23.30 | $23.21 | 535 | $12.92 B |
| 06/11/2025 | $23.05 | $23.25 (0.87%) | $23.25 | $23.02 | 7.74 K | $12.91 B |
| 06/10/2025 | $23.07 | $23.04 (-0.13%) | $23.12 | $22.98 | 2.10 K | $13.21 B |
| 06/09/2025 | $23.00 | $23.01 (0.04%) | $23.10 | $22.86 | 9.30 K | $13.12 B |
| 06/06/2025 | $22.92 | $23.04 (0.52%) | $23.06 | $22.88 | 1.90 K | $13.09 B |
| 06/05/2025 | $23.03 | $23.12 (0.39%) | $23.12 | $22.92 | 2.43 K | $12.95 B |
| 06/04/2025 | $22.90 | $23.03 (0.57%) | $23.07 | $22.89 | 7.64 K | $13.03 B |
| 06/03/2025 | $22.90 | $22.89 (-0.04%) | $23.23 | $22.89 | 1.90 K | $13.01 B |
| 06/02/2025 | $22.90 | $22.85 (-0.22%) | $22.97 | $22.80 | 8.60 K | $13.08 B |
| 05/30/2025 | $23.05 | $22.76 (-1.26%) | $23.59 | $22.64 | 38.60 K | $13.12 B |
| 05/29/2025 | $23.11 | $23.57 (1.99%) | $23.57 | $23.11 | 1.63 K | $13.16 B |
| 05/28/2025 | $23.68 | $23.68 (0%) | $23.68 | $23.68 | 400 | $13.02 B |
| 05/27/2025 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 0 | $13.12 B |
| 05/23/2025 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 300 | $12.91 B |
| 05/22/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 805 | $12.92 B |
| 05/21/2025 | $23.70 | $23.29 (-1.73%) | $23.70 | $23.00 | 3.84 K | $12.97 B |
| 05/20/2025 | $23.70 | $23.69 (-0.04%) | $23.70 | $23.44 | 800 | $13.30 B |
| 05/19/2025 | $23.67 | $23.67 (0%) | $23.67 | $23.67 | 0 | $13.46 B |
| 05/16/2025 | $23.67 | $23.67 (0%) | $23.67 | $23.67 | 0 | $13.42 B |
| 05/15/2025 | $23.34 | $23.68 (1.46%) | $23.70 | $23.34 | 1.20 K | $13.20 B |
| 05/14/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 0 | $13.13 B |
| 05/13/2025 | $23.50 | $23.50 (0%) | $23.60 | $23.24 | 2.50 K | $13.28 B |
| 05/12/2025 | $23.80 | $23.70 (-0.42%) | $23.80 | $23.50 | 2.61 K | $13.42 B |
| 05/09/2025 | $23.55 | $23.80 (1.06%) | $23.97 | $23.50 | 3.65 K | $13.16 B |
| 05/08/2025 | $23.78 | $23.80 (0.08%) | $23.80 | $23.77 | 4.53 K | $13.07 B |
| 05/07/2025 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 0 | $13.09 B |
| 05/06/2025 | $23.77 | $23.73 (-0.17%) | $23.78 | $23.73 | 700 | $13.09 B |
| 05/05/2025 | $23.75 | $23.77 (0.08%) | $23.77 | $23.47 | 7.10 K | $13.18 B |
| 05/02/2025 | $23.55 | $23.66 (0.47%) | $23.66 | $23.55 | 1.35 K | $13.28 B |
| 05/01/2025 | $23.49 | $23.50 (0.04%) | $23.73 | $23.48 | 2.60 K | $13.17 B |
| 04/30/2025 | $23.07 | $23.40 (1.43%) | $23.58 | $23.05 | 7.43 K | $13.12 B |
| 04/29/2025 | $23.05 | $23.29 (1.04%) | $23.29 | $23.05 | 848 | $13.06 B |
| 04/28/2025 | $23.26 | $23.25 (-0.04%) | $23.26 | $23.25 | 344 | $13.06 B |
| 04/25/2025 | $23.49 | $23.25 (-1.02%) | $23.49 | $23.15 | 2.90 K | $12.99 B |
| 04/24/2025 | $23.47 | $23.29 (-0.77%) | $23.47 | $23.14 | 1.90 K | $12.99 B |
| 04/23/2025 | $23.54 | $23.21 (-1.4%) | $23.54 | $23.11 | 1.00 K | $13.08 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.
