REG: Regency Centers Corporation

As of Thursday, October 9th, 2025

$ 71.33

+0.07 +0.10%

Open: 71.49
High: 71.71
Low: 70.89
Volume: 699,405
Previous Close on Wednesday, October 8th, 2025

$ 71.26

-0.22 -0.31%

Open: 71.19
High: 71.36
Low: 70.72
Volume: 650,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 71.49 71.71 70.89 71.33 699,405 +0.07 +0.10
2025-10-08 71.19 71.36 70.72 71.26 650,408 -0.22 -0.31
2025-10-07 71.05 71.70 70.80 71.48 884,603 +0.34 +0.48
2025-10-06 72.32 72.32 71.04 71.14 1,081,754 -0.54 -0.76
2025-10-03 71.89 72.76 71.63 71.68 999,326 -0.20 -0.28
2025-10-02 71.85 72.05 71.12 71.88 912,308 -0.21 -0.29
2025-10-01 73.10 73.45 71.94 72.09 1,250,553 -0.81 -1.11
2025-09-30 72.05 73.00 71.57 72.90 1,306,756 +0.68 +0.94
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 72.76
On 2025-10-03		 70.72
On 2025-10-08		 -0.55 -0.77 72.76
On 2025-10-03		 70.72
On 2025-10-08		 -2.81 71.38
10D 73.45
On 2025-10-01		 70.72
On 2025-10-08		 0.26 0.37 73.45
On 2025-10-01		 70.72
On 2025-10-08		 -3.72 71.75
20D 73.45
On 2025-10-01		 69.45
On 2025-09-18		 -0.91 -1.26 72.29
On 2025-09-12		 69.45
On 2025-09-18		 -3.93 71.26
WTD 72.32
On 2025-10-06		 70.72
On 2025-10-08		 -0.35 -0.49 72.32
On 2025-10-06		 70.72
On 2025-10-08		 -2.22 71.30
MTD 73.45
On 2025-10-01		 70.72
On 2025-10-08		 -1.57 -2.15 73.45
On 2025-10-01		 70.72
On 2025-10-08		 -3.72 71.55
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ATI

ATI Inc.

82.28 -1.65 -1.97 702,819
SITC

SITE Centers Corp.

8.59 -0.04 -0.46 586,202
MSI

Motorola Solutions Inc

457.63 -4.63 -1.00 536,581
MPWR

Monolithic Power Systems Inc.

979.25 -1.65 -0.17 348,510
REG

Regency Centers Corporation

71.33 +0.07 +0.10 699,405