Get the Stockscreener App
73.41
0.73%
-0.54
After Hours:
73.41
Regency Centers Corporation Stock (REG) Price History
The historical daily chart and data for Regency Centers Corporation stock (REG), show that the latest closing stock price as of December 30, 2024, is $73.41.
- Regency Centers Corporation all-time high stock price is $85.35, occurred on July 06, 2016.
- The lowest Regency Centers Corporation stock price recorded was $31.80 on April 03, 2020. Since then, Regency Centers Corporation's stock price has risen over 130.85% to $73.41 now.
- The 52-week high stock price for REG is $76.53, representing a 4.25% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for REG is $56.51, indicating a -23.02% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Regency Centers Corporation (REG) stock in the beginning of 2023 was $76.12. The stock closed the year at $62.50, a loss of over -17.89% for the year.
The table below shows more information about REG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2024 | $73.70 | $72.87 | $0.83 | 975,080.0 | -0.73% |
| Dec 27, 2024 | $74.88 | $73.77 | $1.11 | 796,911.0 | -0.88% |
| Dec 26, 2024 | $74.73 | $73.89 | $0.8356 | 449,027.0 | +0.15% |
| Dec 24, 2024 | $74.55 | $73.26 | $1.29 | 342,550.0 | +1.02% |
| Dec 23, 2024 | $73.89 | $73.03 | $0.86 | 925,474.0 | -0.07% |
| Dec 20, 2024 | $74.50 | $72.25 | $2.25 | 2,798,316.0 | +1.91% |
| Dec 19, 2024 | $74.13 | $72.36 | $1.77 | 1,694,314.0 | -1.08% |
| Dec 18, 2024 | $76.34 | $73.19 | $3.15 | 1,806,105.0 | -3.03% |
| Dec 17, 2024 | $76.03 | $74.54 | $1.48 | 1,363,297.0 | +0.13% |
| Dec 16, 2024 | $76.44 | $74.57 | $1.87 | 1,004,423.0 | +0.04% |
| Dec 13, 2024 | $75.90 | $75.08 | $0.82 | 876,511.0 | +0.08% |
| Dec 12, 2024 | $75.61 | $74.06 | $1.55 | 1,154,529.0 | +1.50% |
| Dec 11, 2024 | $75.02 | $74.05 | $0.97 | 1,117,605.0 | -0.17% |
| Dec 10, 2024 | $74.76 | $73.81 | $0.95 | 1,146,222.0 | -0.79% |
| Dec 09, 2024 | $75.05 | $73.30 | $1.75 | 980,392.0 | +1.07% |
| Dec 06, 2024 | $74.72 | $74.06 | $0.655 | 934,725.0 | -0.24% |
| Dec 05, 2024 | $74.48 | $73.80 | $0.685 | 832,646.0 | -0.05% |
| Dec 04, 2024 | $74.69 | $73.88 | $0.805 | 729,774.0 | -0.50% |
| Dec 03, 2024 | $75.47 | $74.31 | $1.16 | 1,069,360.0 | +0.12% |
Regency Centers Corporation Stock (REG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regency Centers Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regency Centers Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regency Centers Corporation Stock (REG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.44 | $72.25 | $4.19 | 21,946,832.0 | -2.88% |
| Nov, 2024 | $76.53 | $71.35 | $5.18 | 21,922,963.0 | +5.81% |
| Oct, 2024 | $74.34 | $69.47 | $4.87 | 18,147,827.0 | -1.09% |
| Sep, 2024 | $75.26 | $70.82 | $4.44 | 20,296,170.0 | -0.63% |
| Aug, 2024 | $72.89 | $67.61 | $5.28 | 21,515,028.0 | +7.94% |
| Jul, 2024 | $68.68 | $61.34 | $7.34 | 19,552,280.0 | +8.26% |
| Jun, 2024 | $62.79 | $60.00 | $2.79 | 19,776,844.0 | +1.30% |
| May, 2024 | $61.49 | $58.08 | $3.41 | 20,601,076.0 | +3.68% |
| Apr, 2024 | $60.70 | $56.51 | $4.19 | 27,551,652.0 | -2.21% |
| Mar, 2024 | $63.03 | $58.52 | $4.51 | 22,867,221.0 | -2.24% |
| Feb, 2024 | $63.67 | $58.76 | $4.91 | 25,448,991.0 | -1.15% |
| Jan, 2024 | $67.76 | $61.62 | $6.14 | 27,343,386.0 | -6.46% |
Regency Centers Corporation Stock (REG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.47 | $62.49 | $5.98 | 20,601,434.0 | +6.72% |
| Nov, 2023 | $63.94 | $59.17 | $4.77 | 18,898,881.0 | +4.18% |
| Oct, 2023 | $60.91 | $56.29 | $4.62 | 23,998,143.0 | +1.38% |
| Sep, 2023 | $64.66 | $58.83 | $5.83 | 18,419,281.0 | -4.44% |
| Aug, 2023 | $66.83 | $59.98 | $6.85 | 28,633,027.0 | -5.08% |
| Jul, 2023 | $66.44 | $60.45 | $5.99 | 16,755,750.0 | +6.09% |
| Jun, 2023 | $62.29 | $55.66 | $6.63 | 19,607,366.0 | +9.77% |
| May, 2023 | $61.82 | $54.72 | $7.10 | 20,391,671.0 | -8.40% |
| Apr, 2023 | $62.09 | $59.05 | $3.04 | 11,866,832.0 | +0.41% |
| Mar, 2023 | $64.14 | $56.13 | $8.01 | 23,759,527.0 | -2.73% |
| Feb, 2023 | $68.56 | $62.57 | $5.99 | 16,814,932.0 | -5.60% |
| Jan, 2023 | $67.30 | $60.89 | $6.41 | 19,688,593.0 | +6.61% |
Regency Centers Corporation Stock (REG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $67.53 | $60.90 | $6.63 | 21,728,277.0 | -5.92% |
| Nov, 2022 | $66.65 | $58.57 | $8.08 | 17,345,725.0 | +9.78% |
| Oct, 2022 | $60.60 | $53.17 | $7.43 | 22,891,157.0 | +12.37% |
| Sep, 2022 | $63.21 | $51.97 | $11.24 | 21,398,105.0 | -11.49% |
| Aug, 2022 | $67.29 | $60.82 | $6.47 | 18,877,493.0 | -5.57% |
| Jul, 2022 | $64.86 | $57.54 | $7.32 | 13,047,783.0 | +8.63% |
| Jun, 2022 | $68.55 | $55.78 | $12.77 | 20,737,971.0 | -13.05% |
| May, 2022 | $73.06 | $61.71 | $11.35 | 24,237,150.0 | -0.90% |
| Apr, 2022 | $73.41 | $68.26 | $5.15 | 15,088,610.0 | -3.52% |
| Mar, 2022 | $73.17 | $64.11 | $9.06 | 23,644,562.0 | +8.27% |
| Feb, 2022 | $72.38 | $63.11 | $9.27 | 21,522,275.0 | -8.17% |
| Jan, 2022 | $78.78 | $67.62 | $11.16 | 19,032,973.0 | -4.78% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):