REG: Regency Centers Corporation

As of Friday, July 18th, 2025

$ 69.87

-0.03 -0.04%

Open: 70.10
High: 70.58
Low: 69.50
Volume: 979,563
Previous Close on Thursday, July 17th, 2025

$ 69.90

+0.47 +0.68%

Open: 69.24
High: 70.02
Low: 68.89
Volume: 605,681
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 70.10 70.58 69.50 69.87 979,563 -0.03 -0.04
2025-07-17 69.24 70.02 68.89 69.90 605,681 +0.47 +0.68
2025-07-16 68.73 69.57 68.61 69.43 1,022,784 +0.81 +1.18
2025-07-15 69.87 69.87 68.53 68.62 944,187 -1.31 -1.87
2025-07-14 69.16 69.95 69.07 69.93 912,377 +0.59 +0.85
2025-07-11 68.93 69.54 68.62 69.34 1,380,379 +0.08 +0.12
2025-07-10 69.09 70.00 68.81 69.26 1,060,066 +0.24 +0.35
2025-07-09 69.67 70.03 68.85 69.02 1,627,198 -0.54 -0.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.58
On 2025-07-18
68.53
On 2025-07-15
0.53 0.76 69.95
On 2025-07-14
68.53
On 2025-07-15
-2.03 69.55
10D 71.48
On 2025-07-07
68.53
On 2025-07-15
-0.92 -1.30 71.48
On 2025-07-07
68.53
On 2025-07-15
-4.13 69.49
20D 72.68
On 2025-06-24
68.53
On 2025-07-15
-0.85 -1.20 72.68
On 2025-06-24
68.53
On 2025-07-15
-5.70 70.25
WTD 70.58
On 2025-07-18
68.53
On 2025-07-15
0.53 0.76 69.95
On 2025-07-14
68.53
On 2025-07-15
-2.03 69.55
MTD 72.54
On 2025-07-01
68.53
On 2025-07-15
-1.36 -1.91 72.54
On 2025-07-01
68.53
On 2025-07-15
-5.53 69.81
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ACIU

AC Immune SA

2.07 0.00 0.00 122,856
SITC

SITE Centers Corp.

11.06 -0.19 -1.69 904,073
MSI

Motorola Solutions Inc

420.46 -0.58 -0.14 741,394
MPWR

Monolithic Power Systems Inc.

725.24 +11.67 +1.64 432,601
REG

Regency Centers Corporation

69.87 -0.03 -0.04 979,563