-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
-2.85% -
3 MONTH PERFORMANCE
+0.75% -
6 MONTH PERFORMANCE
+3.95% -
YEAR-TO-DATE PERFORMANCE
-3.12% -
1 YEAR PERFORMANCE
+4.90%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $24.50 | $24.21 (-1.18%) | $24.50 | $24.00 | 3,660 | $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 |
| 10/11/2024 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.30 | 3,100 | $12.91 B |
| 10/10/2024 | $25.33 | $25.24 (-0.36%) | $25.34 | $25.24 | 7,121 | $12.82 B |
| 10/09/2024 | $25.29 | $25.20 (-0.36%) | $25.29 | $25.16 | 8,209 | $13.05 B |
| 10/08/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 280,243 | $12.89 B |
| 10/07/2024 | $25.14 | $25.10 (-0.16%) | $25.20 | $25.07 | 10,630 | $12.93 B |
| 10/04/2024 | $25.35 | $25.26 (-0.36%) | $25.35 | $25.04 | 3,204 | $13.02 B |
| 10/03/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 517 | $13.04 B |
| 10/02/2024 | $25.32 | $25.36 (0.16%) | $25.36 | $25.31 | 4,503 | $13.05 B |
| 10/01/2024 | $25.50 | $25.41 (-0.35%) | $25.50 | $25.35 | 1,400 | $13.26 B |
| 09/30/2024 | $25.13 | $25.63 (1.99%) | $25.63 | $25.10 | 49,600 | $13.27 B |
| 09/27/2024 | $25.20 | $25.10 (-0.4%) | $25.20 | $25.10 | 1,200 | $13.13 B |
| 09/26/2024 | $25.27 | $25.20 (-0.28%) | $25.35 | $25.20 | 1,300 | $13.03 B |
| 09/25/2024 | $25.35 | $25.22 (-0.51%) | $25.35 | $25.22 | 3,629 | $13.30 B |
| 09/24/2024 | $25.25 | $25.40 (0.59%) | $25.40 | $25.14 | 6,043 | $13.32 B |
| 09/23/2024 | $24.62 | $25.25 (2.56%) | $25.37 | $24.62 | 3,800 | $13.25 B |
| 09/20/2024 | $24.99 | $25.15 (0.64%) | $25.25 | $24.98 | 3,000 | $13.15 B |
| 09/19/2024 | $25.08 | $25.02 (-0.24%) | $25.08 | $24.99 | 5,501 | $13.25 B |
| 09/18/2024 | $24.98 | $25.05 (0.28%) | $25.14 | $24.98 | 10,717 | $13.48 B |
| 09/17/2024 | $24.80 | $24.87 (0.28%) | $25.03 | $24.75 | 7,600 | $13.54 B |
| 09/16/2024 | $24.61 | $24.70 (0.37%) | $24.75 | $24.61 | 1,535 | $13.74 B |
| 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 |