REG: Regency Centers Corporation

As of Friday, August 7th, 2026

$ 77.12

+0.16 +0.21%

Open: 76.93
High: 77.64
Low: 76.04
Volume: 1,562,385
Previous Close on Thursday, August 6th, 2026

$ 76.96

-2.11 -2.67%

Open: 79.73
High: 80.70
Low: 76.91
Volume: 2,357,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 76.93 77.64 76.04 77.12 1,562,385 +0.16 +0.21
2026-08-06 79.73 80.70 76.91 76.96 2,357,718 -2.11 -2.67
2026-08-05 79.45 79.54 78.65 79.07 1,374,938 -0.36 -0.45
2026-08-04 79.55 79.88 78.36 79.43 1,895,009 -0.87 -1.08
2026-08-03 80.34 80.81 79.45 80.30 1,627,309 +0.01 +0.01
2026-07-31 80.21 81.26 79.94 80.29 1,323,838 -0.07 -0.09
2026-07-30 80.04 81.14 79.68 80.36 1,660,239 -0.75 -0.92
2026-07-29 81.07 81.44 80.53 81.11 1,792,912 +0.14 +0.17
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 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -3.17 -3.95 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -5.91 78.58
10D 83.01
On 2026-07-27		 76.04
On 2026-08-07		 -5.03 -6.12 83.01
On 2026-07-27		 76.04
On 2026-08-07		 -8.40 79.80
20D 83.66
On 2026-07-17		 76.04
On 2026-08-07		 -2.50 -3.14 83.66
On 2026-07-17		 76.04
On 2026-08-07		 -9.11 80.65
WTD 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -3.17 -3.95 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -5.91 78.58
MTD 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -3.17 -3.95 80.81
On 2026-08-03		 76.04
On 2026-08-07		 -5.91 78.58
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

34.66 +0.73 +2.15 655,677
APAM

Artisan Partners Asset Management Inc.

42.55 -0.50 -1.16 1,050,213
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.67 +0.04 +0.08 2,232,811
ARM

Arm Holdings plc

282.57 -4.11 -1.43 3,813,483
REG

Regency Centers Corporation

77.12 +0.16 +0.21 1,562,385