5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-2.89%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.00%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $12.99 B |
| 04/25/2025 | $23.49 | $23.25 (-1.02%) | $23.49 | $23.15 | 2.90 K | $12.92 B |
| 04/24/2025 | $23.47 | $23.29 (-0.77%) | $23.47 | $23.14 | 1.90 K | $12.92 B |
| 04/23/2025 | $23.54 | $23.21 (-1.4%) | $23.54 | $23.11 | 1.00 K | $13.02 B |
| 04/22/2025 | $23.24 | $23.13 (-0.47%) | $23.24 | $23.02 | 1.83 K | $13.08 B |
| 04/21/2025 | $23.05 | $23.00 (-0.22%) | $23.16 | $23.00 | 2.60 K | $12.80 B |
| 04/17/2025 | $22.90 | $23.20 (1.31%) | $23.20 | $22.90 | 300 | $12.96 B |
| 04/16/2025 | $22.32 | $22.83 (2.28%) | $22.84 | $22.32 | 6.42 K | $12.70 B |
| 04/15/2025 | $22.52 | $22.79 (1.2%) | $22.79 | $22.41 | 18.85 K | $12.73 B |
| 04/14/2025 | $22.50 | $22.95 (2%) | $22.98 | $22.50 | 5.00 K | $12.74 B |
| 04/11/2025 | $22.25 | $22.50 (1.12%) | $22.50 | $21.89 | 42.90 K | $12.55 B |
| 04/10/2025 | $22.68 | $22.50 (-0.79%) | $22.73 | $22.33 | 15.40 K | $12.38 B |
| 04/09/2025 | $22.66 | $22.73 (0.31%) | $22.91 | $22.60 | 37.10 K | $12.60 B |
| 04/08/2025 | $22.98 | $22.77 (-0.91%) | $22.98 | $22.77 | 1.10 K | $11.84 B |
| 04/07/2025 | $22.62 | $22.69 (0.31%) | $22.75 | $22.60 | 6.70 K | $12.22 B |
| 04/04/2025 | $22.76 | $22.72 (-0.18%) | $22.76 | $22.60 | 5.14 K | $12.44 B |
| 04/03/2025 | $22.94 | $22.97 (0.13%) | $23.00 | $22.72 | 3.52 K | $13.04 B |
| 04/02/2025 | $23.25 | $23.19 (-0.26%) | $23.26 | $23.04 | 10.60 K | $13.52 B |
| 04/01/2025 | $23.21 | $23.37 (0.69%) | $23.37 | $23.21 | 736 | $13.31 B |
| 03/31/2025 | $23.41 | $23.41 (0%) | $23.41 | $23.41 | 0 | $13.34 B |
| 03/28/2025 | $23.41 | $23.41 (0%) | $23.41 | $23.41 | 0 | $13.18 B |
| 03/27/2025 | $23.30 | $23.41 (0.47%) | $23.41 | $23.11 | 2.10 K | $13.09 B |
| 03/26/2025 | $23.55 | $23.40 (-0.64%) | $23.55 | $23.40 | 2.73 K | $13.17 B |
| 03/25/2025 | $23.58 | $23.60 (0.08%) | $23.60 | $23.44 | 6.60 K | $13.06 B |
| 03/24/2025 | $23.80 | $23.58 (-0.92%) | $23.80 | $23.50 | 7.70 K | $13.10 B |
| 03/21/2025 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $12.93 B |
| 03/20/2025 | $23.65 | $23.85 (0.85%) | $23.85 | $23.53 | 4.20 K | $13.03 B |
| 03/19/2025 | $23.51 | $24.03 (2.21%) | $24.03 | $23.51 | 1.94 K | $13.04 B |
| 03/18/2025 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 220 | $12.92 B |
| 03/17/2025 | $23.82 | $23.83 (0.04%) | $23.90 | $23.82 | 1.53 K | $12.92 B |
| 03/14/2025 | $23.53 | $23.71 (0.76%) | $23.71 | $23.53 | 611 | $12.86 B |
| 03/13/2025 | $23.83 | $23.58 (-1.05%) | $23.83 | $23.57 | 549 | $12.73 B |
| 03/12/2025 | $23.70 | $23.72 (0.08%) | $23.72 | $23.70 | 402 | $13.02 B |
| 03/11/2025 | $23.70 | $23.83 (0.55%) | $23.84 | $23.70 | 1.90 K | $13.33 B |
| 03/10/2025 | $23.50 | $23.84 (1.45%) | $23.84 | $23.50 | 5.55 K | $13.37 B |
| 03/07/2025 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 200 | $13.38 B |
| 03/06/2025 | $23.50 | $23.63 (0.55%) | $23.64 | $23.50 | 6.30 K | $13.47 B |
| 03/05/2025 | $23.46 | $23.50 (0.17%) | $23.50 | $23.42 | 2.63 K | $13.94 B |
| 03/04/2025 | $23.30 | $23.39 (0.39%) | $23.39 | $23.30 | 723 | $13.81 B |
| 03/03/2025 | $23.50 | $23.38 (-0.51%) | $23.59 | $23.35 | 103.00 K | $14.06 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.
