Free Trial

Regency Centers (REGCO) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free REGCO Stock Alerts
$21.99
-0.07 (-0.32%)
(As of 01:56 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestTrends

Regency Centers Stock Price Performance

5 Day
Performance
-1.83%
1 Month
Performance
+0.73%
3 Month
Performance
-9.13%
6 Month
Performance
-0.72%
Year-To-Date
Performance
-6.43%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

REGCO Stock Chart for Monday, June, 10, 2024

REGCO Chart by TradingView

Regency Centers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$22.22$22.06
-0.72%		$22.06$21.78926 shs$0.00
06/06/2024$22.40$22.22
-0.80%		$22.23$22.061,633 shs$0.00
06/05/2024$22.23$22.40
+0.76%		$22.40$22.261,063 shs$0.00
06/04/2024$22.10$22.23
+0.59%		$22.34$22.23952 shs$0.00
06/03/2024$22.10$22.10$22.23$22.102,100 shs$0.00
05/31/2024$22.34$22.10
-1.07%		$22.23$22.102,130 shs$0.00
05/30/2024$21.94$22.34
+1.82%		$22.34$21.921,486 shs$0.00
05/29/2024$22.05$21.94
-0.50%		$22.05$21.751,616 shs$0.00
05/28/2024$22.37$22.05
-1.43%		$22.28$22.053,013 shs$0.00
05/27/2024$22.37$22.37$22.37$22.37100 shs$0.00
05/24/2024$21.74$22.37
+2.90%		$22.37$22.37150 shs$0.00
05/23/2024$21.85$21.74
-0.50%		$21.85$21.741,491 shs$0.00
05/22/2024$21.87$21.85
-0.09%		$21.85$21.85180 shs$0.00
05/21/2024$21.97$21.87
-0.46%		$22.09$21.879,653 shs$0.00
05/20/2024$21.94$21.97
+0.14%		$21.98$21.762,918 shs$0.00
05/17/2024$22.00$21.94
-0.27%		$22.01$21.803,090 shs$0.00
05/16/2024$22.10$22.00
-0.45%		$22.10$21.952,568 shs$0.00
05/15/2024$21.89$22.10
+0.96%		$22.18$22.0615,553 shs$0.00
05/14/2024$22.16$21.89
-1.22%		$22.02$21.893,669 shs$0.00
05/13/2024$21.83$22.16
+1.51%		$22.42$22.151,679 shs$0.00
05/10/2024$21.96$21.83
-0.59%		$22.13$21.832,792 shs$0.00
05/09/2024$21.97$21.96
-0.05%		$22.15$21.9620,964 shs$0.00
05/08/2024$22.09$21.97
-0.54%		$22.26$21.875,064 shs$0.00
05/07/2024$22.15$22.09
-0.27%		$22.35$21.9318,097 shs$0.00
05/06/2024$21.99$22.15
+0.73%		$22.40$22.0118,418 shs$0.00
05/03/2024$21.80$21.99
+0.87%		$23.00$21.8544,095 shs$0.00
05/02/2024$21.65$21.80
+0.69%		$21.94$21.6935,511 shs$0.00
05/01/2024$21.47$21.65
+0.84%		$22.11$21.605,333 shs$0.00
04/30/2024$22.16$21.47
-3.11%		$22.14$21.4725,437 shs$0.00
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
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (Ad)

The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.

Grab the PDF here for free:
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

Related Companies:
This page (NASDAQ:REGCO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored