REG: Regency Centers Corporation

As of Monday, April 15th, 2024

$ 57.92

-0.57 -0.97%

Open: 58.79
High: 58.83
Low: 57.50
Volume: 1,623,138
Previous Close on Friday, April 12th, 2024

$ 58.49

+0.30 +0.52%

Open: 58.00
High: 58.57
Low: 57.84
Volume: 1,985,017
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 58.79 58.83 57.50 57.92 1,623,138 -0.57 -0.97
2024-04-12 58.00 58.57 57.84 58.49 1,985,017 +0.30 +0.52
2024-04-11 58.60 58.77 57.68 58.19 1,014,197 -0.16 -0.27
2024-04-10 58.73 59.22 58.20 58.35 2,602,766 -1.85 -3.07
2024-04-09 59.33 60.30 59.14 60.20 1,918,751 +1.01 +1.71
2024-04-08 59.09 59.57 58.58 59.19 1,216,552 +0.39 +0.66
2024-04-05 58.88 59.26 58.33 58.80 905,963 -0.30 -0.51
2024-04-04 60.04 60.38 58.84 59.10 789,470 -0.64 -1.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.30
On 2024-04-09
57.50
On 2024-04-15
-1.27 -2.15 60.30
On 2024-04-09
57.50
On 2024-04-15
-4.64 58.63
10D 60.38
On 2024-04-04
57.50
On 2024-04-15
-1.73 -2.90 60.38
On 2024-04-04
57.50
On 2024-04-15
-4.77 58.97
20D 60.89
On 2024-03-21
57.50
On 2024-04-15
-1.16 -1.96 60.89
On 2024-03-21
57.50
On 2024-04-15
-5.57 59.35
WTD 58.83
On 2024-04-15
57.50
On 2024-04-15
-0.57 -0.97 -- -- -- 57.92
MTD 60.70
On 2024-04-01
57.50
On 2024-04-15
-2.64 -4.36 60.70
On 2024-04-01
57.50
On 2024-04-15
-5.27 59.03
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70