REG: Regency Centers Corporation

As of Friday, December 13th, 2024

$ 75.37

+0.06 +0.08%

Open: 75.10
High: 75.90
Low: 75.08
Volume: 888,200
Previous Close on Thursday, December 12th, 2024

$ 75.31

+1.11 +1.50%

Open: 74.25
High: 75.61
Low: 74.06
Volume: 1,234,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 75.10 75.90 75.08 75.37 888,200 +0.06 +0.08
2024-12-12 74.25 75.61 74.06 75.31 1,234,213 +1.11 +1.50
2024-12-11 74.31 75.02 74.05 74.20 1,168,003 -0.13 -0.17
2024-12-10 74.55 74.76 73.81 74.33 1,173,326 -0.59 -0.79
2024-12-09 74.20 75.05 73.30 74.92 1,086,587 +0.79 +1.07
2024-12-06 74.35 74.72 74.07 74.13 1,012,598 -0.18 -0.24
2024-12-05 73.96 74.49 73.80 74.31 819,691 -0.04 -0.05
2024-12-04 74.48 74.69 73.88 74.35 755,469 -0.37 -0.50
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 75.90
On 2024-12-13		 73.30
On 2024-12-09		 1.24 1.67 75.05
On 2024-12-09		 73.81
On 2024-12-10		 -1.65 74.83
10D 75.90
On 2024-12-13		 73.30
On 2024-12-09		 -0.22 -0.29 75.59
On 2024-12-02		 73.30
On 2024-12-09		 -3.04 74.63
20D 76.53
On 2024-11-29		 72.83
On 2024-11-18		 1.71 2.32 76.53
On 2024-11-29		 73.30
On 2024-12-09		 -4.23 74.59
WTD 75.90
On 2024-12-13		 73.30
On 2024-12-09		 1.24 1.67 75.05
On 2024-12-09		 73.81
On 2024-12-10		 -1.65 74.83
MTD 75.90
On 2024-12-13		 73.30
On 2024-12-09		 -0.22 -0.29 75.59
On 2024-12-02		 73.30
On 2024-12-09		 -3.04 74.63
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

75.37 +0.06 +0.08 888,200