5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
+3.29%
1 YEAR PERFORMANCE
-2.89%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 665 | $12.98 B |
| 03/11/2025 | $22.39 | $22.39 (0%) | $22.39 | $22.39 | 900 | $13.33 B |
| 03/10/2025 | $22.30 | $22.45 (0.67%) | $22.60 | $22.30 | 1,100 | $13.37 B |
| 03/07/2025 | $22.52 | $22.60 (0.36%) | $22.60 | $22.39 | 2,900 | $13.38 B |
| 03/06/2025 | $22.31 | $22.48 (0.76%) | $22.54 | $22.31 | 6,500 | $13.47 B |
| 03/05/2025 | $22.35 | $22.40 (0.22%) | $22.40 | $22.35 | 1,200 | $13.94 B |
| 03/04/2025 | $22.45 | $22.84 (1.74%) | $22.84 | $22.45 | 645 | $13.81 B |
| 03/03/2025 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 0 | $14.06 B |
| 02/28/2025 | $22.69 | $22.54 (-0.66%) | $22.69 | $22.54 | 1,000 | $13.87 B |
| 02/27/2025 | $22.75 | $22.70 (-0.22%) | $22.76 | $22.70 | 2,200 | $13.67 B |
| 02/26/2025 | $23.03 | $23.02 (-0.04%) | $23.04 | $23.00 | 1,603 | $13.61 B |
| 02/25/2025 | $22.91 | $22.91 (0%) | $22.91 | $22.91 | 521 | $13.65 B |
| 02/24/2025 | $22.45 | $22.67 (0.98%) | $22.70 | $22.45 | 13,224 | $13.44 B |
| 02/21/2025 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 300 | $13.26 B |
| 02/20/2025 | $22.36 | $22.36 (0%) | $22.36 | $22.19 | 4,215 | $13.26 B |
| 02/19/2025 | $22.54 | $22.27 (-1.2%) | $22.60 | $22.20 | 6,600 | $13.28 B |
| 02/18/2025 | $22.37 | $22.36 (-0.04%) | $22.37 | $22.36 | 1,200 | $13.18 B |
| 02/14/2025 | $22.77 | $22.35 (-1.84%) | $22.77 | $22.33 | 2,900 | $13.09 B |
| 02/13/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 1,200 | $13.72 B |
| 02/12/2025 | $22.25 | $22.34 (0.4%) | $22.68 | $22.24 | 9,200 | $13.61 B |
| 02/11/2025 | $22.33 | $22.29 (-0.18%) | $22.66 | $22.15 | 11,048 | $13.61 B |
| 02/10/2025 | $22.24 | $22.15 (-0.4%) | $22.24 | $22.07 | 2,222 | $13.46 B |
| 02/07/2025 | $22.39 | $22.11 (-1.25%) | $22.39 | $22.02 | 2,600 | $13.54 B |
| 02/06/2025 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 0 | $13.34 B |
| 02/05/2025 | $22.36 | $22.28 (-0.36%) | $22.58 | $22.28 | 3,527 | $13.36 B |
| 02/04/2025 | $22.51 | $22.35 (-0.71%) | $22.51 | $22.34 | 729 | $13.13 B |
| 02/03/2025 | $22.29 | $22.08 (-0.94%) | $22.35 | $22.08 | 4,117 | $13.14 B |
| 01/31/2025 | $22.71 | $22.25 (-2.03%) | $22.81 | $21.84 | 106,736 | $13.14 B |
| 01/30/2025 | $22.51 | $22.51 (0%) | $22.55 | $22.51 | 4,036 | $13.16 B |
| 01/29/2025 | $22.85 | $22.50 (-1.53%) | $22.85 | $22.30 | 1,300 | $13.04 B |
| 01/28/2025 | $22.60 | $22.68 (0.35%) | $23.05 | $22.42 | 2,128 | $13.26 B |
| 01/27/2025 | $22.37 | $22.60 (1.03%) | $22.70 | $22.37 | 2,722 | $13.37 B |
| 01/24/2025 | $22.80 | $22.54 (-1.14%) | $22.80 | $22.40 | 1,600 | $13.12 B |
| 01/23/2025 | $22.68 | $22.52 (-0.71%) | $22.68 | $22.25 | 18,732 | $13.00 B |
| 01/22/2025 | $22.71 | $22.95 (1.06%) | $22.95 | $22.54 | 2,600 | $13.01 B |
| 01/21/2025 | $22.65 | $22.32 (-1.46%) | $22.80 | $22.32 | 1,142 | $13.16 B |
| 01/17/2025 | $22.89 | $22.80 (-0.39%) | $22.89 | $22.70 | 1,800 | $13.02 B |
| 01/16/2025 | $22.66 | $22.93 (1.19%) | $23.03 | $22.62 | 3,414 | $13.10 B |
| 01/15/2025 | $22.90 | $22.98 (0.35%) | $23.05 | $22.85 | 4,200 | $13.02 B |
| 01/14/2025 | $22.78 | $22.75 (-0.13%) | $22.80 | $22.75 | 6,607 | $12.92 B |
| 01/13/2025 | $22.85 | $22.77 (-0.35%) | $22.85 | $22.60 | 4,433 | $12.94 B |
| 01/10/2025 | $23.05 | $23.06 (0.04%) | $23.08 | $22.70 | 2,841 | $12.59 B |
| 01/08/2025 | $23.11 | $23.20 (0.39%) | $23.20 | $22.84 | 10,502 | $12.83 B |
| 01/07/2025 | $23.22 | $23.11 (-0.47%) | $23.34 | $23.11 | 4,900 | $12.83 B |
| 01/06/2025 | $23.25 | $23.21 (-0.17%) | $23.30 | $23.10 | 2,016 | $13.00 B |
| 01/03/2025 | $22.90 | $23.32 (1.83%) | $23.32 | $22.88 | 6,603 | $13.36 B |
| 01/02/2025 | $22.91 | $22.77 (-0.61%) | $22.91 | $22.77 | 729 | $13.21 B |
| 12/31/2024 | $22.06 | $22.47 (1.86%) | $22.51 | $21.85 | 10,600 | $13.52 B |
| 12/30/2024 | $22.02 | $22.15 (0.59%) | $22.25 | $21.90 | 2,400 | $13.42 B |
| 12/27/2024 | $22.12 | $22.05 (-0.32%) | $22.12 | $22.00 | 6,800 | $13.52 B |
| 12/26/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 495,631 | $13.64 B |
| 12/24/2024 | $22.30 | $22.20 (-0.45%) | $22.30 | $22.20 | 3,238 | $13.62 B |
| 12/23/2024 | $22.17 | $22.25 (0.36%) | $22.32 | $22.07 | 11,429 | $13.49 B |
| 12/20/2024 | $22.01 | $22.31 (1.36%) | $22.35 | $22.00 | 5,023 | $13.50 B |
| 12/19/2024 | $22.44 | $22.43 (-0.04%) | $22.44 | $22.20 | 4,600 | $13.24 B |
| 12/18/2024 | $22.50 | $22.44 (-0.27%) | $22.50 | $22.30 | 2,618 | $13.39 B |
| 12/17/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 1,220 | $13.81 B |
| 12/16/2024 | $22.40 | $22.56 (0.71%) | $22.56 | $22.34 | 2,800 | $13.79 B |
| 12/13/2024 | $22.51 | $22.40 (-0.49%) | $22.51 | $22.25 | 11,000 | $13.78 B |
| 12/12/2024 | $22.67 | $22.60 (-0.31%) | $22.75 | $22.60 | 4,200 | $13.77 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.
