REG: Regency Centers Corporation

As of Monday, May 6th, 2024

$ 58.93

-0.07 -0.12%

Open: 59.34
High: 59.41
Low: 58.30
Volume: 783,694
Previous Close on Friday, May 3rd, 2024

$ 59.00

-1.02 -1.70%

Open: 60.67
High: 61.07
Low: 58.08
Volume: 2,088,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 59.34 59.41 58.30 58.93 783,694 -0.07 -0.12
2024-05-03 60.67 61.07 58.08 59.00 2,088,364 -1.02 -1.70
2024-05-02 59.22 60.17 59.19 60.02 1,350,935 +0.91 +1.54
2024-05-01 59.21 60.06 58.50 59.11 1,078,242 -0.11 -0.19
2024-04-30 58.56 59.80 58.50 59.22 1,132,181 +0.21 +0.36
2024-04-29 58.43 59.14 58.39 59.01 1,928,595 +0.73 +1.25
2024-04-26 59.06 59.38 58.25 58.28 1,141,671 -0.78 -1.32
2024-04-25 59.30 59.47 58.74 59.06 1,643,179 -0.55 -0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.07
On 2024-05-03		 58.08
On 2024-05-03		 -0.08 -0.14 61.07
On 2024-05-03		 58.30
On 2024-05-06		 -4.54 59.26
10D 61.07
On 2024-05-03		 58.08
On 2024-05-03		 -0.28 -0.47 61.07
On 2024-05-03		 58.30
On 2024-05-06		 -4.54 59.23
20D 61.07
On 2024-05-03		 56.51
On 2024-04-16		 -0.26 -0.44 60.30
On 2024-04-09		 56.51
On 2024-04-16		 -6.29 58.75
WTD 59.41
On 2024-05-06		 58.30
On 2024-05-06		 -0.07 -0.12 -- -- -- 58.93
MTD 61.07
On 2024-05-03		 58.08
On 2024-05-03		 -0.29 -0.49 61.07
On 2024-05-03		 58.30
On 2024-05-06		 -4.54 59.27
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

58.93 -0.07 -0.12 783,694