REG: Regency Centers Corporation

As of Friday, January 10th, 2025

$ 68.83

-1.32 -1.88%

Open: 69.08
High: 69.52
Low: 68.54
Volume: 1,132,952
Previous Close on Wednesday, January 8th, 2025

$ 70.15

-0.01 -0.01%

Open: 69.97
High: 70.52
Low: 69.54
Volume: 721,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 69.08 69.52 68.54 68.83 1,132,952 -1.32 -1.88
2025-01-08 69.97 70.52 69.54 70.15 721,266 -0.01 -0.01
2025-01-07 71.02 71.66 70.02 70.16 750,615 -0.92 -1.29
2025-01-06 72.61 72.98 71.02 71.08 716,020 -1.95 -2.67
2025-01-03 72.48 73.15 72.16 73.03 818,612 +0.82 +1.14
2025-01-02 73.59 74.67 71.96 72.21 960,298 -1.72 -2.33
2024-12-31 74.11 74.20 73.11 73.93 1,012,195 +0.52 +0.71
2024-12-30 73.64 73.70 72.87 73.41 989,734 -0.54 -0.73
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 73.15
On 2025-01-03		 68.54
On 2025-01-10		 -3.38 -4.68 73.15
On 2025-01-03		 68.54
On 2025-01-10		 -6.30 70.65
10D 74.88
On 2024-12-27		 68.54
On 2025-01-10		 -5.67 -7.61 74.88
On 2024-12-27		 68.54
On 2025-01-10		 -8.47 72.14
20D 76.44
On 2024-12-16		 68.54
On 2025-01-10		 -5.50 -7.40 76.44
On 2024-12-16		 68.54
On 2025-01-10		 -10.33 73.24
WTD 72.98
On 2025-01-06		 68.54
On 2025-01-10		 -4.20 -5.75 72.98
On 2025-01-06		 68.54
On 2025-01-10		 -6.08 70.06
MTD 74.67
On 2025-01-02		 68.54
On 2025-01-10		 -5.10 -6.90 74.67
On 2025-01-02		 68.54
On 2025-01-10		 -8.21 70.91
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

68.83 -1.32 -1.88 1,132,952