REG: Regency Centers Corporation

As of Friday, January 16th, 2026

$ 71.47

+1.62 +2.32%

Open: 69.61
High: 71.64
Low: 69.48
Volume: 1,469,729
Previous Close on Thursday, January 15th, 2026

$ 69.85

-0.07 -0.10%

Open: 70.14
High: 70.75
Low: 69.79
Volume: 1,014,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 69.61 71.64 69.48 71.47 1,469,729 +1.62 +2.32
2026-01-15 70.14 70.75 69.79 69.85 1,014,114 -0.07 -0.10
2026-01-14 69.90 70.32 69.34 69.92 959,639 -0.04 -0.06
2026-01-13 70.18 70.43 68.78 69.96 989,367 -0.23 -0.33
2026-01-12 69.74 70.57 69.57 70.19 1,366,752 +0.47 +0.67
2026-01-09 69.91 70.75 69.51 69.72 1,730,012 -0.90 -1.27
2026-01-08 69.71 70.96 69.55 70.62 1,134,271 +0.63 +0.90
2026-01-07 69.89 70.57 69.63 69.99 1,344,780 +0.37 +0.53
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 71.64
On 2026-01-16		 68.78
On 2026-01-13		 1.75 2.51 70.57
On 2026-01-12		 68.78
On 2026-01-13		 -2.53 70.28
10D 71.64
On 2026-01-16		 67.35
On 2026-01-05		 3.51 5.16 70.96
On 2026-01-08		 68.78
On 2026-01-13		 -3.07 69.99
20D 71.64
On 2026-01-16		 67.25
On 2025-12-18		 3.42 5.03 69.97
On 2025-12-29		 67.35
On 2026-01-05		 -3.74 69.49
WTD 71.64
On 2026-01-16		 68.78
On 2026-01-13		 1.75 2.51 70.57
On 2026-01-12		 68.78
On 2026-01-13		 -2.53 70.28
MTD 71.64
On 2026-01-16		 67.35
On 2026-01-05		 2.44 3.53 70.96
On 2026-01-08		 68.78
On 2026-01-13		 -3.07 69.81
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

36.25 -0.05 -0.14 18,013,581
JBGS

JBG SMITH Properties

17.62 +0.34 +1.97 325,929
CL

Colgate-Palmolive Co.

84.52 +0.18 +0.21 6,892,051
ST

Sensata Technologies Holding plc

35.06 -0.16 -0.45 1,018,934
REG

Regency Centers Corporation

71.47 +1.62 +2.32 1,469,729