REG: Regency Centers Corporation

As of Monday, December 8th, 2025

$ 68.70

-- 0 0%

Open: 68.70
High: 68.70
Low: 68.70
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 68.70

-0.37 -0.54%

Open: 69.03
High: 69.27
Low: 68.62
Volume: 1,004,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 69.03 69.27 68.62 68.70 1,004,125 -0.37 -0.54
2025-12-04 68.94 69.75 68.92 69.07 1,381,613 -0.87 -1.24
2025-12-03 70.11 70.36 69.43 69.94 76,267 -0.10 -0.14
2025-12-02 70.90 71.18 69.61 70.03 742,856 -0.81 -1.14
2025-12-01 70.72 71.32 70.70 70.84 874,928 -0.32 -0.45
2025-11-28 71.26 71.75 71.00 71.16 576,613 -0.10 -0.14
2025-11-26 70.83 71.57 70.64 71.26 1,484,484 +0.19 +0.27
2025-11-25 71.31 71.88 70.98 71.07 1,178,235 -0.10 -0.14
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 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -2.46 -3.46 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -3.79 69.72
10D 71.88
On 2025-11-25		 68.62
On 2025-12-05		 -0.71 -1.02 71.88
On 2025-11-25		 68.62
On 2025-12-05		 -4.54 70.41
20D 71.88
On 2025-11-25		 68.52
On 2025-11-07		 -0.02 -0.03 71.88
On 2025-11-25		 68.62
On 2025-12-05		 -4.54 70.09
WTD 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -2.46 -3.46 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -3.79 69.72
MTD 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -2.46 -3.46 71.32
On 2025-12-01		 68.62
On 2025-12-05		 -3.79 69.72
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,081
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,700,863
PFE

Pfizer Inc.

26.07 +0.04 +0.16 24,527,782
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,890
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.84 -234.15 -0.49 260,488,165
DJTA

Dow Jones Transportation Average

17,145.61 -37.51 -0.22 53,174,472
SPX

S&P 500 Index

6,851.03 -19.37 -0.28
OEX

S&P 100 Index

3,441.42 -8.21 -0.24
NDX

NASDAQ 100 Index

25,643.13 -48.92 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.91 -16.21 -0.14
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

315.04 0.00 0.00
EXEL

Exelixis, Inc.

44.36 0.00 0.00
ACIU

AC Immune SA

2.80 0.00 0.00
MPWR

Monolithic Power Systems Inc.

963.28 0.00 0.00
REG

Regency Centers Corporation

68.70 0.00 0.00