5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
+4.08%
1 YEAR PERFORMANCE
-2.86%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.70 | $23.72 (0.08%) | $23.72 | $23.70 | 374 | $12.98 B |
| 03/11/2025 | $23.70 | $23.83 (0.55%) | $23.84 | $23.70 | 1,904 | $13.33 B |
| 03/10/2025 | $23.50 | $23.84 (1.45%) | $23.84 | $23.50 | 5,547 | $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 | 6,300 | $13.47 B |
| 03/05/2025 | $23.46 | $23.50 (0.17%) | $23.50 | $23.42 | 2,628 | $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 | 103,000 | $14.06 B |
| 02/28/2025 | $23.35 | $23.55 (0.86%) | $23.71 | $23.35 | 1,900 | $13.87 B |
| 02/27/2025 | $23.40 | $23.43 (0.13%) | $23.46 | $23.34 | 2,812 | $13.67 B |
| 02/26/2025 | $23.79 | $23.33 (-1.93%) | $23.79 | $23.33 | 542 | $13.61 B |
| 02/25/2025 | $23.59 | $23.79 (0.85%) | $23.79 | $23.30 | 1,518 | $13.65 B |
| 02/24/2025 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 335 | $13.44 B |
| 02/21/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 560,187 | $13.26 B |
| 02/20/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.49 | 3,411 | $13.26 B |
| 02/19/2025 | $23.44 | $23.40 (-0.17%) | $23.55 | $23.32 | 3,400 | $13.28 B |
| 02/18/2025 | $23.90 | $23.60 (-1.26%) | $23.90 | $23.60 | 949 | $13.18 B |
| 02/14/2025 | $23.90 | $23.77 (-0.54%) | $23.90 | $23.77 | 1,025 | $13.09 B |
| 02/13/2025 | $23.89 | $23.69 (-0.84%) | $23.89 | $23.60 | 2,000 | $13.72 B |
| 02/12/2025 | $23.20 | $23.76 (2.41%) | $23.76 | $23.18 | 22,305 | $13.61 B |
| 02/11/2025 | $23.09 | $23.20 (0.48%) | $23.20 | $22.95 | 20,102 | $13.61 B |
| 02/10/2025 | $23.08 | $23.04 (-0.17%) | $23.10 | $23.02 | 10,900 | $13.46 B |
| 02/07/2025 | $23.55 | $23.02 (-2.25%) | $23.70 | $23.02 | 4,500 | $13.54 B |
| 02/06/2025 | $23.57 | $23.60 (0.13%) | $23.93 | $23.57 | 2,335 | $13.34 B |
| 02/05/2025 | $23.73 | $23.57 (-0.67%) | $23.73 | $23.57 | 2,448 | $13.36 B |
| 02/04/2025 | $23.80 | $23.75 (-0.21%) | $23.80 | $23.61 | 536 | $13.13 B |
| 02/03/2025 | $23.26 | $24.20 (4.04%) | $24.20 | $23.26 | 1,400 | $13.14 B |
| 01/31/2025 | $24.16 | $23.59 (-2.36%) | $24.30 | $23.59 | 2,000 | $13.14 B |
| 01/30/2025 | $23.55 | $23.93 (1.61%) | $23.94 | $23.55 | 1,235 | $13.16 B |
| 01/29/2025 | $23.26 | $23.60 (1.46%) | $23.60 | $23.26 | 4,000 | $13.04 B |
| 01/28/2025 | $23.86 | $23.58 (-1.17%) | $23.86 | $23.58 | 1,400 | $13.26 B |
| 01/27/2025 | $23.99 | $23.78 (-0.88%) | $23.99 | $23.78 | 4,120 | $13.37 B |
| 01/24/2025 | $23.97 | $23.90 (-0.29%) | $24.00 | $23.70 | 27,242 | $13.12 B |
| 01/23/2025 | $23.59 | $23.88 (1.23%) | $23.99 | $23.59 | 7,435 | $13.00 B |
| 01/22/2025 | $23.70 | $23.60 (-0.42%) | $23.78 | $23.60 | 4,800 | $13.01 B |
| 01/21/2025 | $23.06 | $23.54 (2.08%) | $23.73 | $23.06 | 16,146 | $13.16 B |
| 01/17/2025 | $23.15 | $23.26 (0.48%) | $23.40 | $23.05 | 15,100 | $13.02 B |
| 01/16/2025 | $23.82 | $23.45 (-1.55%) | $24.24 | $23.45 | 19,700 | $13.10 B |
| 01/15/2025 | $23.89 | $24.22 (1.38%) | $24.39 | $23.89 | 14,725 | $13.02 B |
| 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 |
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.
