REG: Regency Centers Corporation

As of Thursday, November 6th, 2025

$ 68.72

-0.70 -1.01%

Open: 69.21
High: 69.44
Low: 68.62
Volume: 951,607
Previous Close on Wednesday, November 5th, 2025

$ 69.42

+0.30 +0.43%

Open: 69.38
High: 69.84
Low: 68.72
Volume: 1,782,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 69.21 69.44 68.62 68.72 950,296 -0.70 -1.01
2025-11-05 69.38 69.84 68.72 69.42 1,782,603 +0.30 +0.43
2025-11-04 69.30 69.92 68.67 69.12 1,647,312 +0.21 +0.30
2025-11-03 68.36 69.34 67.27 68.91 1,549,275 -0.04 -0.06
2025-10-31 69.10 69.87 68.66 68.95 1,085,536 -0.44 -0.63
2025-10-30 69.35 73.69 69.24 69.39 2,045,569 +0.04 +0.06
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
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 69.92
On 2025-11-04		 67.27
On 2025-11-03		 -0.67 -0.97 69.87
On 2025-10-31		 67.27
On 2025-11-03		 -3.72 69.02
10D 73.69
On 2025-10-30		 67.27
On 2025-11-03		 -3.76 -5.19 73.69
On 2025-10-30		 67.27
On 2025-11-03		 -8.71 70.12
20D 73.69
On 2025-10-30		 67.27
On 2025-11-03		 -2.61 -3.66 73.69
On 2025-10-30		 67.27
On 2025-11-03		 -8.71 71.04
WTD 69.92
On 2025-11-04		 67.27
On 2025-11-03		 -0.23 -0.33 69.92
On 2025-11-04		 68.62
On 2025-11-06		 -1.86 69.04
MTD 69.92
On 2025-11-04		 67.27
On 2025-11-03		 -0.23 -0.33 69.92
On 2025-11-04		 68.62
On 2025-11-06		 -1.86 69.04
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

68.72 -0.70 -1.01 951,607