REG: Regency Centers Corporation

As of Friday, January 17th, 2025

$ 71.22

-0.44 -0.61%

Open: 71.93
High: 71.99
Low: 71.20
Volume: 1,096,022
Previous Close on Thursday, January 16th, 2025

$ 71.66

+0.49 +0.69%

Open: 71.29
High: 72.07
Low: 71.28
Volume: 580,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 71.93 71.99 71.20 71.22 1,095,692 -0.44 -0.61
2025-01-16 71.29 72.07 71.28 71.66 580,267 +0.49 +0.69
2025-01-15 72.09 72.24 70.60 71.17 852,233 +0.51 +0.72
2025-01-14 70.95 71.03 70.17 70.66 1,151,560 -0.10 -0.14
2025-01-13 68.87 70.92 68.45 70.76 1,239,051 +1.93 +2.80
2025-01-10 69.08 69.52 68.54 68.83 1,132,952 -1.32 -1.88
2025-01-08 69.97 70.52 69.54 70.15 721,266 -0.01 -0.01
2025-01-07 71.02 71.66 70.02 70.16 750,615 -0.92 -1.29
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 72.24
On 2025-01-15		 68.45
On 2025-01-13		 2.39 3.47 72.24
On 2025-01-15		 71.20
On 2025-01-17		 -1.44 71.09
10D 73.15
On 2025-01-03		 68.45
On 2025-01-13		 -0.99 -1.37 73.15
On 2025-01-03		 68.45
On 2025-01-13		 -6.43 70.87
20D 76.34
On 2024-12-18		 68.45
On 2025-01-13		 -4.28 -5.67 76.34
On 2024-12-18		 68.45
On 2025-01-13		 -10.34 72.23
WTD 72.24
On 2025-01-15		 68.45
On 2025-01-13		 2.39 3.47 72.24
On 2025-01-15		 71.20
On 2025-01-17		 -1.44 71.09
MTD 74.67
On 2025-01-02		 68.45
On 2025-01-13		 -2.71 -3.67 74.67
On 2025-01-02		 68.45
On 2025-01-13		 -8.34 70.99
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

71.22 -0.44 -0.61 1,096,022