REG: Regency Centers Corporation

As of Friday, April 26th, 2024

$ 58.28

-0.78 -1.32%

Open: 59.06
High: 59.38
Low: 58.25
Volume: 1,141,671
Previous Close on Thursday, April 25th, 2024

$ 59.06

-0.55 -0.92%

Open: 59.30
High: 59.47
Low: 58.74
Volume: 1,643,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 59.06 59.38 58.25 58.28 1,141,671 -0.78 -1.32
2024-04-25 59.30 59.47 58.74 59.06 1,643,179 -0.55 -0.92
2024-04-24 60.10 60.14 59.57 59.61 1,069,298 -0.48 -0.80
2024-04-23 59.18 60.21 59.18 60.09 699,896 +0.88 +1.49
2024-04-22 58.55 59.38 58.19 59.21 958,032 +0.84 +1.44
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
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 60.21
On 2024-04-23		 58.19
On 2024-04-22		 -0.09 -0.15 60.21
On 2024-04-23		 58.25
On 2024-04-26		 -3.25 59.25
10D 60.21
On 2024-04-23		 56.51
On 2024-04-16		 -0.21 -0.36 58.83
On 2024-04-15		 56.51
On 2024-04-16		 -3.94 58.46
20D 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -2.28 -3.76 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -6.90 58.80
WTD 60.21
On 2024-04-23		 58.19
On 2024-04-22		 -0.09 -0.15 60.21
On 2024-04-23		 58.25
On 2024-04-26		 -3.25 59.25
MTD 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -2.28 -3.76 60.70
On 2024-04-01		 56.51
On 2024-04-16		 -6.90 58.80
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

58.28 -0.78 -1.32 1,141,671