REG: Regency Centers Corporation
$ 70.45 |
|
-0.84 -1.18% |
|
| Open: | 71.29 |
| High: | 71.61 |
| Low: | 70.19 |
| Volume: | 1,196,703 |
$ 71.29
+0.01 +0.01%
| Open: | 71.34 |
| High: | 71.47 |
| Low: | 70.75 |
| Volume: | 1,332,824 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 71.29 | 71.61 | 70.19 | 70.45 | 1,196,703 | -0.84 | -1.18 |
| 2026-01-27 | 71.34 | 71.47 | 70.75 | 71.29 | 1,332,824 | +0.01 | +0.01 |
| 2026-01-26 | 71.31 | 71.67 | 70.50 | 71.28 | 1,535,800 | +0.14 | +0.20 |
| 2026-01-23 | 70.77 | 71.24 | 70.22 | 71.14 | 856,192 | +0.28 | +0.40 |
| 2026-01-22 | 71.03 | 72.13 | 70.64 | 70.86 | 1,924,613 | -0.16 | -0.23 |
| 2026-01-21 | 71.03 | 71.18 | 70.05 | 71.02 | 1,612,326 | +0.49 | +0.69 |
| 2026-01-20 | 71.40 | 71.51 | 70.22 | 70.53 | 1,852,767 | -0.94 | -1.32 |
| 2026-01-16 | 69.61 | 71.64 | 69.48 | 71.47 | 1,469,729 | +1.62 | +2.32 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 72.13 On 2026-01-22 |
70.19 On 2026-01-28 |
-0.57 | -0.80 | 72.13 On 2026-01-22 |
70.19 On 2026-01-28 |
-2.69 | 71.00 |
| 10D | 72.13 On 2026-01-22 |
69.34 On 2026-01-14 |
0.49 | 0.70 | 72.13 On 2026-01-22 |
70.19 On 2026-01-28 |
-2.69 | 70.78 |
| 20D | 72.13 On 2026-01-22 |
67.35 On 2026-01-05 |
0.66 | 0.95 | 69.87 On 2025-12-30 |
67.35 On 2026-01-05 |
-3.61 | 70.15 |
| WTD | 71.67 On 2026-01-26 |
70.19 On 2026-01-28 |
-0.69 | -0.97 | 71.67 On 2026-01-26 |
70.19 On 2026-01-28 |
-2.07 | 71.01 |
| MTD | 72.13 On 2026-01-22 |
67.35 On 2026-01-05 |
1.42 | 2.06 | 70.96 On 2026-01-08 |
68.78 On 2026-01-13 |
-3.07 | 70.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |