REG: Regency Centers Corporation

As of Tuesday, September 10th, 2024

$ 75.18

+0.74 +0.99%

Open: 74.70
High: 75.19
Low: 74.38
Volume: 1,096,905
Previous Close on Monday, September 9th, 2024

$ 74.44

+1.82 +2.51%

Open: 72.56
High: 74.52
Low: 72.53
Volume: 1,172,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 74.70 75.19 74.38 75.18 1,096,905 +0.74 +0.99
2024-09-09 72.56 74.52 72.53 74.44 1,172,276 +1.82 +2.51
2024-09-06 73.25 73.69 72.38 72.62 836,424 -0.68 -0.93
2024-09-05 73.12 73.86 72.91 73.30 997,173 +0.40 +0.55
2024-09-04 72.90 73.73 72.52 72.90 916,935 +0.40 +0.55
2024-09-03 72.21 72.79 72.01 72.50 825,884 -0.19 -0.26
2024-08-30 71.98 72.89 71.81 72.69 1,473,513 +1.02 +1.42
2024-08-29 71.66 71.78 71.26 71.67 652,245 +0.01 +0.01
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 75.19
On 2024-09-10		 72.38
On 2024-09-06		 2.68 3.70 73.86
On 2024-09-05		 72.38
On 2024-09-06		 -2.00 73.69
10D 75.19
On 2024-09-10		 70.54
On 2024-08-27		 3.93 5.52 73.86
On 2024-09-05		 72.38
On 2024-09-06		 -2.00 72.82
20D 75.19
On 2024-09-10		 69.28
On 2024-08-13		 5.42 7.77 73.86
On 2024-09-05		 72.38
On 2024-09-06		 -2.00 71.67
WTD 75.19
On 2024-09-10		 72.53
On 2024-09-09		 2.56 3.53 74.52
On 2024-09-09		 74.52
On 2024-09-09		 0.00 74.81
MTD 75.19
On 2024-09-10		 72.01
On 2024-09-03		 2.49 3.43 73.86
On 2024-09-05		 72.38
On 2024-09-06		 -2.00 73.49
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

75.18 +0.74 +0.99 1,096,905