REG: Regency Centers Corporation

As of Wednesday, July 15th, 2026

$ 79.99

-0.34 -0.42%

Open: 80.46
High: 81.06
Low: 79.78
Volume: 1,203,760
Previous Close on Tuesday, July 14th, 2026

$ 80.33

+0.39 +0.49%

Open: 80.25
High: 80.98
Low: 80.18
Volume: 1,027,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 80.46 81.06 79.78 79.99 1,203,760 -0.34 -0.42
2026-07-14 80.25 80.98 80.18 80.33 1,027,916 +0.39 +0.49
2026-07-13 79.90 80.80 79.75 79.94 95,757 +0.32 +0.40
2026-07-10 79.56 79.82 78.84 79.62 1,158,836 +0.18 +0.23
2026-07-09 79.91 80.09 79.29 79.44 1,147,641 -0.28 -0.35
2026-07-08 80.71 80.71 79.56 79.72 913,294 -1.02 -1.26
2026-07-07 80.29 81.77 80.12 80.74 1,014,701 +0.90 +1.13
2026-07-06 80.66 80.82 79.76 79.84 1,361,215 -1.12 -1.38
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 81.06
On 2026-07-15		 78.84
On 2026-07-10		 0.27 0.34 80.09
On 2026-07-09		 78.84
On 2026-07-10		 -1.56 79.86
10D 81.77
On 2026-07-07		 78.84
On 2026-07-10		 0.25 0.31 81.77
On 2026-07-07		 78.84
On 2026-07-10		 -3.58 80.00
20D 81.93
On 2026-06-26		 76.69
On 2026-06-18		 0.73 0.92 79.78
On 2026-06-16		 76.69
On 2026-06-18		 -3.87 79.60
WTD 81.06
On 2026-07-15		 79.75
On 2026-07-13		 0.37 0.46 80.80
On 2026-07-13		 80.80
On 2026-07-13		 0.00 80.09
MTD 81.77
On 2026-07-07		 78.84
On 2026-07-10		 0.25 0.31 81.77
On 2026-07-07		 78.84
On 2026-07-10		 -3.58 80.00
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

276.28 -4.59 -1.63 1,451,886
ASML

ASML Holding NV

1,815.27 +39.63 +2.23 4,171,919
GL

Globe Life Inc.

181.51 +2.52 +1.41 880,783
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.63 +0.02 +0.04 3,054,291
REG

Regency Centers Corporation

79.99 -0.34 -0.42 1,203,760