Regency Centers Corporation (REGCP) NASDAQ
23.14
-0.31(-1.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.14
-0.31(-1.32%)
Currency In USD
If you invested $1000 in Regency Centers Corporation (REGCP) since IPO date, it would be worth $1,113.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,063.91, while $1000 invested 6 months ago would be worth $986.78. This corresponds to total returns of 11.3%, 6.39%, -1.32%, respectively, with annualized returns of 3.92%, 6.39%, -1.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 23.06 | 23.14 | 23.14 | 23.21 | 23.06 | 6,354 |
| May 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 241 |
| May 28, 2026 | 23.18 | 23.25 | 23.25 | 23.25 | 23.18 | 445 |
| May 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 885 |
| May 26, 2026 | 23.5 | 23.11 | 23.11 | 23.5 | 23.11 | 530 |
| May 22, 2026 | 23.33 | 23.2 | 23.2 | 23.33 | 23.2 | 0 |
| May 21, 2026 | 23.05 | 23.25 | 23.25 | 23.49 | 23.05 | 7 |
| May 20, 2026 | 23.05 | 23.42 | 23.42 | 23.42 | 23.05 | 8,565 |
| May 19, 2026 | 23.2 | 23.3 | 23.3 | 23.3 | 23.14 | 2,703 |
| May 18, 2026 | 23.3 | 23.17 | 23.17 | 23.3 | 23.17 | 1,318 |
| May 15, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 320 |
| May 14, 2026 | 23.54 | 23.63 | 23.63 | 23.63 | 23.46 | 50,697 |
| May 13, 2026 | 23.53 | 23.43 | 23.43 | 23.56 | 23.43 | 17,644 |
| May 12, 2026 | 23.29 | 23.35 | 23.35 | 23.35 | 23.29 | 716 |
| May 11, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1,067 |
| May 08, 2026 | 23.1 | 23.5 | 23.5 | 23.5 | 23.1 | 0 |
| May 07, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 745 |
| May 06, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 286 |
| May 05, 2026 | 23.15 | 23.21 | 23.21 | 23.26 | 23.1 | 2,243 |
| May 04, 2026 | 23.2 | 23.17 | 23.17 | 23.39 | 23.03 | 4,160 |
| May 01, 2026 | 23.09 | 23.23 | 23.23 | 23.24 | 23.09 | 1,395 |
| April 30, 2026 | 22.97 | 23.06 | 23.06 | 23.06 | 22.97 | 4,508 |
| April 29, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 664 |
| April 28, 2026 | 23.09 | 23.11 | 23.11 | 23.11 | 23.04 | 1,101 |
| April 27, 2026 | 23.28 | 23.02 | 23.02 | 23.34 | 23.02 | 1,348 |
| April 24, 2026 | 23.02 | 23.1 | 23.1 | 23.1 | 23.02 | 1,200 |
| April 23, 2026 | 23.21 | 23.2 | 23.2 | 23.21 | 23.11 | 1,061 |
| April 22, 2026 | 23.18 | 23.11 | 23.11 | 23.33 | 22.99 | 4,682 |
| April 21, 2026 | 23.3 | 23.2 | 23.2 | 23.39 | 23 | 1,194 |
| April 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 755 |
| April 17, 2026 | 23.38 | 23.33 | 23.33 | 23.4 | 23.33 | 672 |
| April 16, 2026 | 23.25 | 23.3 | 23.3 | 23.3 | 23.23 | 1,950 |
| April 15, 2026 | 22.95 | 23.24 | 23.24 | 23.25 | 22.95 | 1,932 |
| April 14, 2026 | 23.52 | 23.39 | 23.39 | 23.56 | 22.9 | 9,247 |
| April 13, 2026 | 23.48 | 23.45 | 23.45 | 23.48 | 23.31 | 3,121 |
| April 10, 2026 | 23.47 | 23.5 | 23.5 | 23.5 | 23.41 | 496 |
| April 09, 2026 | 23.49 | 23.41 | 23.41 | 23.51 | 23.24 | 893 |
| April 08, 2026 | 23.32 | 23.4 | 23.4 | 23.43 | 23.32 | 2,288 |
| April 07, 2026 | 23.14 | 23.28 | 23.28 | 23.3 | 23.14 | 5,600 |
| April 06, 2026 | 22.9 | 23 | 23 | 23 | 22.9 | 10,042 |
| April 02, 2026 | 22.75 | 22.94 | 22.94 | 22.97 | 22.75 | 5,977 |
| April 01, 2026 | 22.67 | 22.93 | 22.93 | 23 | 22.65 | 7,638 |
| March 31, 2026 | 22.91 | 22.35 | 22.35 | 23 | 22.35 | 27,380 |
| March 30, 2026 | 22.9 | 22.81 | 22.81 | 23 | 22.81 | 11,032 |
| March 27, 2026 | 22.77 | 22.91 | 22.91 | 23 | 22.77 | 6,430 |
| March 26, 2026 | 22.88 | 22.82 | 22.82 | 22.88 | 22.82 | 1,244 |
| March 25, 2026 | 23 | 22.92 | 22.92 | 23 | 22.92 | 516 |
| March 24, 2026 | 23.02 | 22.95 | 22.95 | 23.03 | 22.9 | 7,370 |
| March 23, 2026 | 22.99 | 23.13 | 22.78 | 23.31 | 22.93 | 4,625 |
| March 20, 2026 | 23.25 | 22.78 | 22.78 | 23.25 | 22.78 | 4,630 |
| March 19, 2026 | 23.42 | 22.92 | 22.92 | 23.42 | 22.79 | 6,101 |
| March 18, 2026 | 23.02 | 23.16 | 23.16 | 23.19 | 23.02 | 3,586 |
| March 17, 2026 | 23.1 | 23.17 | 23.17 | 23.17 | 23.1 | 6,471 |
| March 16, 2026 | 23.1 | 23.04 | 23.04 | 23.1 | 23 | 2,426 |
| March 13, 2026 | 23.01 | 23.18 | 23.18 | 23.27 | 23.01 | 10,977 |
| March 12, 2026 | 23.01 | 23.12 | 23.12 | 23.28 | 23.01 | 1,483 |
| March 11, 2026 | 23.17 | 23.03 | 23.03 | 23.17 | 23.03 | 1,965 |
| March 10, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23.04 | 6,593 |
| March 09, 2026 | 23.18 | 23.08 | 23.08 | 23.29 | 23.08 | 7,466 |
| March 06, 2026 | 23.25 | 23.19 | 23.19 | 23.32 | 23.16 | 3,700 |