REG: Regency Centers Corporation

As of Friday, May 30th, 2025

$ 72.39

-- 0 0%

Open: 72.39
High: 72.39
Low: 72.39
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 72.39

+0.77 +1.08%

Open: 71.62
High: 72.52
Low: 71.45
Volume: 728,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 71.62 72.52 71.45 72.39 728,159 +0.77 +1.08
2025-05-28 72.23 72.37 71.16 71.62 791,983 -0.52 -0.72
2025-05-27 71.67 72.42 71.23 72.14 1,079,247 +1.13 +1.59
2025-05-23 70.93 71.29 70.57 71.01 972,165 -0.07 -0.10
2025-05-22 71.31 71.51 70.53 71.08 930,240 -0.26 -0.36
2025-05-21 72.57 72.94 71.18 71.34 817,162 -1.79 -2.45
2025-05-20 73.44 73.90 72.85 73.13 864,854 -0.92 -1.24
2025-05-19 73.16 74.27 73.16 74.05 1,887,751 +0.23 +0.31
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 72.52
On 2025-05-29		 70.53
On 2025-05-22		 1.05 1.47 72.42
On 2025-05-27		 71.16
On 2025-05-28		 -1.74 71.65
10D 74.27
On 2025-05-19		 70.53
On 2025-05-22		 0.19 0.26 74.27
On 2025-05-19		 70.53
On 2025-05-22		 -5.04 72.32
20D 74.30
On 2025-05-02		 70.53
On 2025-05-22		 0.21 0.29 74.30
On 2025-05-02		 70.53
On 2025-05-22		 -5.07 72.42
WTD 72.52
On 2025-05-29		 71.16
On 2025-05-28		 1.38 1.94 72.42
On 2025-05-27		 71.16
On 2025-05-28		 -1.74 72.05
MTD 74.30
On 2025-05-02		 70.53
On 2025-05-22		 0.21 0.29 74.30
On 2025-05-02		 70.53
On 2025-05-22		 -5.07 72.42
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,515
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.89 -17.84 -0.04 135,984,581
DJTA

Dow Jones Transportation Average

14,683.63 -61.75 -0.42 28,388,919
SPX

S&P 500 Index

5,899.54 -12.63 -0.21
OEX

S&P 100 Index

2,880.40 -5.20 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

72.39 0.00 0.00