REG: Regency Centers Corporation

As of Friday, April 10th, 2026

$ 78.40

+0.05 +0.06%

Open: 78.20
High: 78.90
Low: 77.87
Volume: 1,475,441
Previous Close on Thursday, April 9th, 2026

$ 78.35

+0.49 +0.63%

Open: 77.70
High: 78.99
Low: 77.56
Volume: 1,195,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 78.20 78.90 77.87 78.40 1,475,441 +0.05 +0.06
2026-04-09 77.70 78.99 77.56 78.35 1,195,810 +0.49 +0.63
2026-04-08 77.85 78.12 77.17 77.86 1,944,860 +0.53 +0.69
2026-04-07 76.45 77.55 76.45 77.33 1,112,269 +0.70 +0.91
2026-04-06 76.94 77.15 76.41 76.63 82,668 -0.35 -0.45
2026-04-02 76.11 77.33 75.69 76.98 1,932,807 +0.87 +1.14
2026-04-01 75.49 76.50 75.38 76.11 1,272,186 +0.45 +0.59
2026-03-31 75.97 77.13 74.77 75.66 1,530,951 +0.77 +1.03
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 78.99
On 2026-04-09		 76.41
On 2026-04-06		 1.42 1.84 78.99
On 2026-04-09		 77.87
On 2026-04-10		 -1.42 77.71
10D 78.99
On 2026-04-09		 73.97
On 2026-03-27		 4.03 5.42 77.13
On 2026-03-31		 75.38
On 2026-04-01		 -2.27 76.65
20D 78.99
On 2026-04-09		 73.91
On 2026-03-25		 1.85 2.42 78.00
On 2026-03-17		 73.91
On 2026-03-25		 -5.24 76.19
WTD 78.99
On 2026-04-09		 76.41
On 2026-04-06		 1.42 1.84 78.99
On 2026-04-09		 77.87
On 2026-04-10		 -1.42 77.71
MTD 78.99
On 2026-04-09		 75.38
On 2026-04-01		 2.74 3.62 78.99
On 2026-04-09		 77.87
On 2026-04-10		 -1.42 77.38
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.50 -0.03 -0.40 1,887,707
REG

Regency Centers Corporation

78.40 +0.05 +0.06 1,475,441