REG: Regency Centers Corporation

As of Tuesday, February 10th, 2026

$ 77.05

+0.99 +1.30%

Open: 76.35
High: 77.39
Low: 76.28
Volume: 1,245,913
Previous Close on Monday, February 9th, 2026

$ 76.06

+0.84 +1.12%

Open: 75.15
High: 76.25
Low: 74.68
Volume: 1,380,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 76.35 77.39 76.28 77.05 1,245,913 +0.99 +1.30
2026-02-09 75.15 76.25 74.68 76.06 1,380,165 +0.84 +1.12
2026-02-06 76.13 76.35 74.02 75.22 2,219,969 -0.26 -0.34
2026-02-05 74.57 75.70 74.02 75.48 1,580,083 +1.23 +1.66
2026-02-04 72.99 74.96 72.73 74.25 1,776,711 +1.76 +2.43
2026-02-03 71.96 72.82 71.73 72.49 1,405,073 +0.51 +0.71
2026-02-02 72.94 73.43 71.90 71.98 1,468,753 -0.89 -1.22
2026-01-30 71.98 73.07 71.15 72.87 1,261,781 +0.89 +1.24
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 77.39
On 2026-02-10		 72.73
On 2026-02-04		 4.56 6.29 76.35
On 2026-02-06		 74.68
On 2026-02-09		 -2.19 75.61
10D 77.39
On 2026-02-10		 70.15
On 2026-01-29		 5.76 8.08 73.43
On 2026-02-02		 71.73
On 2026-02-03		 -2.32 73.78
20D 77.39
On 2026-02-10		 68.78
On 2026-01-13		 6.86 9.77 72.13
On 2026-01-22		 70.19
On 2026-01-28		 -2.69 72.26
WTD 77.39
On 2026-02-10		 74.68
On 2026-02-09		 1.83 2.43 76.25
On 2026-02-09		 76.25
On 2026-02-09		 0.00 76.56
MTD 77.39
On 2026-02-10		 71.73
On 2026-02-03		 4.18 5.74 73.43
On 2026-02-02		 71.73
On 2026-02-03		 -2.32 74.65
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

67.70 -1.30 -1.88 82,866
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.74 +0.01 +0.02 1,410,383
REG

Regency Centers Corporation

77.05 +0.99 +1.30 1,245,913