REG: Regency Centers Corporation

As of Wednesday, April 29th, 2026

$ 79.38

-0.93 -1.16%

Open: 79.75
High: 80.38
Low: 78.78
Volume: 1,546,348
Previous Close on Tuesday, April 28th, 2026

$ 80.31

+0.36 +0.45%

Open: 80.68
High: 80.72
Low: 79.88
Volume: 1,731,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 79.75 80.38 78.78 79.38 1,546,348 -0.93 -1.16
2026-04-28 80.68 80.72 79.88 80.31 1,731,946 +0.36 +0.45
2026-04-27 80.46 80.58 79.82 79.95 1,319,135 -0.24 -0.30
2026-04-24 80.68 81.02 79.99 80.19 727,785 -0.55 -0.68
2026-04-23 79.44 80.89 79.29 80.74 1,284,242 +1.74 +2.20
2026-04-22 80.14 80.40 78.47 79.00 1,345,612 -1.01 -1.26
2026-04-21 81.12 81.52 79.88 80.01 1,272,727 -1.11 -1.37
2026-04-20 80.93 81.66 80.68 81.12 1,288,559 +0.19 +0.23
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 81.02
On 2026-04-24		 78.78
On 2026-04-29		 0.38 0.48 81.02
On 2026-04-24		 78.78
On 2026-04-29		 -2.76 80.11
10D 81.66
On 2026-04-20		 78.47
On 2026-04-22		 -0.14 -0.18 81.66
On 2026-04-20		 78.47
On 2026-04-22		 -3.91 80.13
20D 81.66
On 2026-04-20		 75.38
On 2026-04-01		 3.72 4.92 81.66
On 2026-04-20		 78.47
On 2026-04-22		 -3.91 79.02
WTD 80.72
On 2026-04-28		 78.78
On 2026-04-29		 -0.81 -1.01 80.72
On 2026-04-28		 78.78
On 2026-04-29		 -2.40 79.88
MTD 81.66
On 2026-04-20		 75.38
On 2026-04-01		 3.72 4.92 81.66
On 2026-04-20		 78.47
On 2026-04-22		 -3.91 79.02
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.31 -0.17 -0.54 2,495,126
REG

Regency Centers Corporation

79.38 -0.93 -1.16 1,546,348