REG: Regency Centers Corporation

As of Friday, May 1st, 2026

$ 78.65

+0.80 +1.03%

Open: 77.90
High: 78.77
Low: 77.26
Volume: 1,836,666
Previous Close on Thursday, April 30th, 2026

$ 77.85

-1.53 -1.93%

Open: 78.09
High: 79.55
Low: 77.42
Volume: 2,852,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 77.90 78.77 77.26 78.65 1,836,666 +0.80 +1.03
2026-04-30 78.09 79.55 77.42 77.85 2,852,361 -1.53 -1.93
2026-04-29 79.75 80.38 78.78 79.38 1,546,348 -0.93 -1.16
2026-04-28 80.68 80.72 79.88 80.31 1,731,946 +0.36 +0.45
2026-04-27 80.46 80.58 79.82 79.95 1,319,135 -0.24 -0.30
2026-04-24 80.68 81.02 79.99 80.19 727,785 -0.55 -0.68
2026-04-23 79.44 80.89 79.29 80.74 1,284,242 +1.74 +2.20
2026-04-22 80.14 80.40 78.47 79.00 1,345,612 -1.01 -1.26
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 80.72
On 2026-04-28		 77.26
On 2026-05-01		 -1.54 -1.92 80.72
On 2026-04-28		 77.26
On 2026-05-01		 -4.29 79.23
10D 81.66
On 2026-04-20		 77.26
On 2026-05-01		 -2.28 -2.82 81.66
On 2026-04-20		 77.26
On 2026-05-01		 -5.39 79.72
20D 81.66
On 2026-04-20		 76.41
On 2026-04-06		 1.67 2.17 81.66
On 2026-04-20		 77.26
On 2026-05-01		 -5.39 79.19
WTD 80.72
On 2026-04-28		 77.26
On 2026-05-01		 -1.54 -1.92 80.72
On 2026-04-28		 77.26
On 2026-05-01		 -4.29 79.23
MTD 78.77
On 2026-05-01		 77.26
On 2026-05-01		 0.80 1.03 -- -- -- 78.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

131.65 +0.81 +0.62 5,355,368
NOG

Northern Oil and Gas Inc.

26.52 -0.64 -2.36 1,946,887
THO

Thor Industries Inc.

78.18 -0.86 -1.09 494,148
ATNI

ATN International Inc.

28.20 +0.27 +0.97 48,314
REG

Regency Centers Corporation

78.65 +0.80 +1.03 1,836,666