REG: Regency Centers Corporation

As of Wednesday, July 29th, 2026

$ 81.11

+0.14 +0.17%

Open: 81.07
High: 81.44
Low: 80.53
Volume: 1,792,913
Previous Close on Tuesday, July 28th, 2026

$ 80.97

-1.37 -1.66%

Open: 82.79
High: 83.01
Low: 80.86
Volume: 1,604,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 81.07 81.44 80.53 81.11 1,792,912 +0.14 +0.17
2026-07-28 82.79 83.01 80.86 80.97 1,604,364 -1.37 -1.66
2026-07-27 81.99 83.01 81.99 82.34 1,032,737 +0.19 +0.23
2026-07-24 81.20 82.24 81.20 82.15 1,635,483 +0.97 +1.19
2026-07-23 82.44 82.70 81.01 81.18 1,446,754 -1.04 -1.26
2026-07-22 82.41 82.77 81.79 82.22 1,152,213 +0.13 +0.16
2026-07-21 82.04 82.36 81.53 82.09 1,218,812 -0.05 -0.06
2026-07-20 82.51 83.09 81.96 82.14 1,354,030 -0.54 -0.65
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 83.01
On 2026-07-27		 80.53
On 2026-07-29		 -1.11 -1.35 83.01
On 2026-07-27		 80.53
On 2026-07-29		 -2.99 81.55
10D 83.66
On 2026-07-17		 79.85
On 2026-07-16		 1.12 1.40 83.66
On 2026-07-17		 80.53
On 2026-07-29		 -3.74 81.93
20D 83.66
On 2026-07-17		 78.84
On 2026-07-10		 1.37 1.72 83.66
On 2026-07-17		 80.53
On 2026-07-29		 -3.74 80.96
WTD 83.01
On 2026-07-27		 80.53
On 2026-07-29		 -1.04 -1.27 83.01
On 2026-07-27		 80.53
On 2026-07-29		 -2.99 81.47
MTD 83.66
On 2026-07-17		 78.84
On 2026-07-10		 1.37 1.72 83.66
On 2026-07-17		 80.53
On 2026-07-29		 -3.74 80.96
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

15.28 +0.32 +2.14 97,460,311
IDA

IDACORP Inc.

144.40 -4.24 -2.85 542,956
PII

Polaris Inc.

67.28 -4.31 -6.02 1,619,957
VST

Vistra Energy Corp.

142.81 -5.83 -3.92 4,847,691
REG

Regency Centers Corporation

81.11 +0.14 +0.17 1,792,913