REG: Regency Centers Corporation

As of Wednesday, October 29th, 2025

$ 69.35

-2.19 -3.06%

Open: 70.53
High: 71.68
Low: 69.10
Volume: 1,312,418
Previous Close on Tuesday, October 28th, 2025

$ 71.54

-1.64 -2.24%

Open: 72.94
High: 73.11
Low: 71.22
Volume: 1,463,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 70.53 71.68 69.10 69.35 1,312,418 -2.19 -3.06
2025-10-28 72.94 73.11 71.22 71.54 1,463,974 -1.64 -2.24
2025-10-27 73.08 73.36 72.52 73.18 1,120,624 +0.54 +0.74
2025-10-24 72.48 73.12 72.48 72.64 728,186 +0.16 +0.22
2025-10-23 72.73 72.85 71.75 72.48 1,012,954 -0.12 -0.17
2025-10-22 72.34 72.79 72.11 72.60 1,127,968 +0.44 +0.61
2025-10-21 72.22 72.83 71.94 72.16 853,272 -0.05 -0.07
2025-10-20 72.31 72.89 71.52 72.21 696,271 -0.03 -0.04
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 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -3.25 -4.48 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -5.80 71.84
10D 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -3.08 -4.25 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -5.80 72.01
20D 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -2.74 -3.80 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -5.80 71.75
WTD 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -3.29 -4.53 73.36
On 2025-10-27		 69.10
On 2025-10-29		 -5.80 71.36
MTD 73.45
On 2025-10-01		 69.10
On 2025-10-29		 -3.55 -4.87 73.45
On 2025-10-01		 69.10
On 2025-10-29		 -5.92 71.77
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

62.32 -0.89 -1.41 1,209,584
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

84.40 -0.41 -0.48 8,645,862
PLTR

Palantir Technologies Inc.

198.81 +9.21 +4.86 63,821,625
REG

Regency Centers Corporation

69.35 -2.19 -3.06 1,312,418