REG: Regency Centers Corporation

As of Tuesday, April 29th, 2025

$ 71.85

+0.02 +0.03%

Open: 71.75
High: 72.27
Low: 70.85
Volume: 1,388,329
Previous Close on Monday, April 28th, 2025

$ 71.83

+0.41 +0.57%

Open: 70.91
High: 71.99
Low: 70.90
Volume: 1,043,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 71.75 72.27 70.85 71.85 1,388,329 +0.02 +0.03
2025-04-28 70.91 71.99 70.90 71.83 1,043,968 +0.41 +0.57
2025-04-25 71.72 71.88 70.51 71.42 1,053,476 -0.03 -0.04
2025-04-24 71.77 72.22 71.39 71.45 668,262 -0.51 -0.71
2025-04-23 72.20 73.27 71.24 71.96 1,093,020 -0.36 -0.50
2025-04-22 71.78 72.74 71.16 72.32 787,762 +1.54 +2.18
2025-04-21 70.92 72.01 69.85 70.78 585,049 -0.88 -1.23
2025-04-17 70.60 72.24 70.50 71.66 635,242 +1.45 +2.07
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 73.27
On 2025-04-23		 70.51
On 2025-04-25		 -0.47 -0.65 73.27
On 2025-04-23		 70.51
On 2025-04-25		 -3.77 71.70
10D 73.27
On 2025-04-23		 69.85
On 2025-04-21		 1.44 2.05 73.27
On 2025-04-23		 70.51
On 2025-04-25		 -3.77 71.38
20D 74.99
On 2025-04-02		 63.44
On 2025-04-09		 -1.91 -2.59 74.99
On 2025-04-02		 63.44
On 2025-04-09		 -15.40 70.70
WTD 72.27
On 2025-04-29		 70.85
On 2025-04-29		 0.43 0.60 71.99
On 2025-04-28		 71.99
On 2025-04-28		 0.00 71.84
MTD 74.99
On 2025-04-02		 63.44
On 2025-04-09		 -1.91 -2.59 74.99
On 2025-04-02		 63.44
On 2025-04-09		 -15.40 70.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017
SLGN

Silgan Holdings Inc.

52.45 +0.72 +1.39 1,275,984
JCI

Johnson Controls International plc

82.33 +1.23 +1.52 3,220,893
REG

Regency Centers Corporation

71.85 +0.02 +0.03 1,388,329