Free Trial

Regency Centers (REGCO) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free REGCO Stock Alerts
$22.16
+0.05 (+0.23%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestSocial Media

Regency Centers Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
-5.54%
3 Month
Performance
-8.01%
6 Month
Performance
+4.04%
Year-To-Date
Performance
-5.70%
Receive REGCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regency Centers and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

REGCO Stock Chart for Tuesday, April, 30, 2024

REGCO Chart by TradingView

Regency Centers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$22.11$22.16
+0.23%		$22.60$21.955,679 shs$0.00
04/26/2024$22.52$22.11
-1.82%		$22.49$22.111,558 shs$0.00
04/25/2024$22.45$22.52
+0.31%		$22.65$22.314,035 shs$0.00
04/24/2024$22.70$22.45
-1.10%		$23.30$22.027,873 shs$0.00
04/23/2024$22.99$22.70
-1.26%		$23.04$22.677,627 shs$0.00
04/22/2024$22.99$22.99$22.99$22.505,701 shs$0.00
04/19/2024$22.99$22.99$22.99$22.9912 shs$0.00
04/18/2024$22.38$22.99
+2.73%		$23.37$22.2026,222 shs$0.00
04/17/2024$22.00$22.38
+1.73%		$22.38$22.372,243 shs$0.00
04/16/2024$22.00$22.00$22.00$21.641,087 shs$0.00
04/15/2024$22.72$22.00
-3.17%		$22.37$21.747,863 shs$0.00
04/12/2024$22.72$22.83
+0.48%		$22.83$22.39230 shs$0.00
04/11/2024$23.08$22.72
-1.56%		$22.73$22.663,368 shs$0.00
04/10/2024$23.29$23.08
-0.90%		$23.25$22.988,394 shs$0.00
04/09/2024$23.29$23.29$23.29$23.29193 shs$0.00
04/08/2024$23.29$23.29$23.31$23.277,303 shs$0.00
04/05/2024$23.49$23.29
-0.85%		$23.41$23.292,816 shs$0.00
04/04/2024$23.35$23.49
+0.60%		$23.49$23.247,438 shs$0.00
04/03/2024$23.27$23.35
+0.34%		$23.40$23.2214,835 shs$0.00
04/02/2024$23.40$23.27
-0.56%		$23.27$23.25788 shs$0.00
04/01/2024$23.46$23.40
-0.26%		$23.48$23.3013,514 shs$0.00
03/29/2024$23.46$23.46$23.56$23.2819,258 shs$0.00
03/28/2024$23.55$23.46
-0.38%		$23.56$23.2819,258 shs$0.00
03/27/2024$23.73$23.55
-0.76%		$23.70$23.424,205 shs$0.00
03/26/2024$24.06$23.73
-1.37%		$23.96$23.504,145 shs$0.00
03/25/2024$24.06$24.06$24.12$23.753,197 shs$0.00
03/22/2024$23.78$24.06
+1.18%		$24.06$23.443,844 shs$0.00
03/21/2024$23.78$23.78$23.78$23.78279 shs$0.00
03/20/2024$23.51$23.78
+1.15%		$23.80$23.511,777 shs$0.00
03/19/2024$23.81$23.51
-1.26%		$24.15$23.5012,899 shs$0.00
03/18/2024$23.81$23.81$23.94$23.812,804 shs$0.00
03/15/2024$24.06$23.81
-1.04%		$23.90$23.523,793 shs$0.00
03/14/2024$23.69$24.06
+1.56%		$24.06$23.782,974 shs$0.00
03/13/2024$23.90$23.69
-0.88%		$23.98$23.692,150 shs$0.00
03/12/2024$24.01$23.90
-0.46%		$24.08$23.833,063 shs$0.00
03/11/2024$24.20$24.01
-0.79%		$24.35$24.011,094 shs$0.00
03/08/2024$23.78$24.20
+1.77%		$24.30$24.153,796 shs$0.00
03/07/2024$24.32$23.78
-2.22%		$24.39$23.783,218 shs$0.00
03/06/2024$24.33$24.32
-0.04%		$24.40$24.233,191 shs$0.00
03/05/2024$24.15$24.33
+0.75%		$24.33$24.103,724 shs$0.00
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/04/2024$24.16$24.15
-0.04%		$24.15$24.15278 shs$0.00
03/01/2024$24.32$24.16
-0.66%		$24.31$23.853,426 shs$0.00
02/29/2024$23.59$24.32
+3.09%		$24.43$23.6119,688 shs$0.00
02/28/2024$24.00$23.59
-1.71%		$24.42$23.593,633 shs$0.00
02/27/2024$24.15$24.00
-0.62%		$24.09$24.001,636 shs$0.00
02/26/2024$24.26$24.15
-0.45%		$24.15$23.911,838 shs$0.00
02/23/2024$24.06$24.26
+0.83%		$24.26$24.261,542 shs$0.00
02/22/2024$24.12$24.06
-0.25%		$24.25$24.061,047 shs$0.00
02/21/2024$24.12$24.12$24.25$24.121,208 shs$0.00
02/20/2024$23.95$24.12
+0.71%		$24.12$23.95602 shs$0.00
02/19/2024$23.95$23.95$24.39$23.792,700 shs$0.00
02/16/2024$24.34$23.86
-1.99%		$24.39$23.862,711 shs$0.00
02/15/2024$23.84$24.34
+2.10%		$24.34$23.791,704 shs$0.00
02/14/2024$24.00$23.84
-0.67%		$24.10$23.756,057 shs$0.00
02/13/2024$24.41$24.00
-1.68%		$24.04$23.831,507 shs$0.00
02/12/2024$24.36$24.41
+0.21%		$24.43$24.115,252 shs$0.00
02/09/2024$24.24$24.36
+0.50%		$24.45$24.234,471 shs$0.00
02/08/2024$24.25$24.24
-0.04%		$24.85$24.2413,953 shs$0.00
02/07/2024$24.52$24.25
-1.10%		$24.30$24.25707 shs$0.00
02/06/2024$24.52$24.52$24.52$24.52465 shs$0.00
02/05/2024$24.52$24.52$24.64$24.423,900 shs$0.00
02/02/2024$24.55$24.52
-0.12%		$24.64$24.423,962 shs$0.00
02/01/2024$24.80$24.55
-1.01%		$24.71$24.455,309 shs$0.00
01/31/2024$24.37$24.80
+1.76%		$24.90$24.1526,657 shs$0.00
01/30/2024$24.09$24.37
+1.16%		$24.37$24.083,305 shs$0.00
01/29/2024$24.08$24.09
+0.04%		$24.20$24.051,577 shs$0.00

Related Companies:
This page (NASDAQ:REGCO) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press