REG: Regency Centers Corporation

As of Friday, April 19th, 2024

$ 58.37

+0.61 +1.06%

Open: 58.06
High: 58.59
Low: 57.79
Volume: 1,388,880
Previous Close on Thursday, April 18th, 2024

$ 57.76

+0.47 +0.82%

Open: 57.21
High: 57.93
Low: 56.94
Volume: 867,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 58.06 58.59 57.79 58.37 1,388,880 +0.61 +1.06
2024-04-18 57.21 57.93 56.94 57.76 867,380 +0.47 +0.82
2024-04-17 57.05 57.56 56.92 57.29 929,777 +0.31 +0.54
2024-04-16 57.61 57.73 56.51 56.98 1,192,436 -0.94 -1.62
2024-04-15 58.79 58.83 57.50 57.92 1,623,138 -0.57 -0.97
2024-04-12 58.00 58.57 57.84 58.49 1,985,017 +0.30 +0.52
2024-04-11 58.60 58.77 57.68 58.19 1,014,197 -0.16 -0.27
2024-04-10 58.73 59.22 58.20 58.35 2,602,766 -1.85 -3.07
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 58.83
On 2024-04-15		 56.51
On 2024-04-16		 -0.12 -0.21 58.83
On 2024-04-15		 56.51
On 2024-04-16		 -3.94 57.66
10D 60.30
On 2024-04-09		 56.51
On 2024-04-16		 -0.43 -0.73 60.30
On 2024-04-09		 56.51
On 2024-04-16		 -6.29 58.27
20D 60.86
On 2024-03-22		 56.51
On 2024-04-16		 -2.36 -3.89 60.86
On 2024-03-22		 56.51
On 2024-04-16		 -7.15 58.89
WTD 58.83
On 2024-04-15		 56.51
On 2024-04-16		 -0.12 -0.21 58.83
On 2024-04-15		 56.51
On 2024-04-16		 -3.94 57.66
MTD 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -2.19 -3.62 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -6.90 58.65
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

58.37 +0.61 +1.06 1,388,880