REG: Regency Centers Corporation

As of Friday, August 8th, 2025

$ 71.92

-0.62 -0.85%

Open: 72.52
High: 72.83
Low: 71.62
Volume: 746,359
Previous Close on Thursday, August 7th, 2025

$ 72.54

-0.66 -0.90%

Open: 73.45
High: 73.60
Low: 71.97
Volume: 929,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 72.52 72.83 71.62 71.92 746,359 -0.62 -0.85
2025-08-07 73.45 73.60 71.97 72.54 929,690 -0.66 -0.90
2025-08-06 74.00 74.35 73.03 73.20 2,727,005 -0.61 -0.83
2025-08-05 72.10 73.91 71.96 73.81 1,551,869 +1.63 +2.26
2025-08-04 70.71 72.21 70.62 72.18 1,151,352 +1.70 +2.41
2025-08-01 72.24 72.24 70.35 70.48 1,141,645 -0.92 -1.29
2025-07-31 72.15 72.44 71.21 71.40 1,369,454 -0.91 -1.26
2025-07-30 73.20 74.01 71.77 72.31 1,755,325 +0.55 +0.77
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 74.35
On 2025-08-06		 70.62
On 2025-08-04		 1.44 2.04 74.35
On 2025-08-06		 71.62
On 2025-08-08		 -3.68 72.73
10D 74.35
On 2025-08-06		 69.87
On 2025-07-29		 0.74 1.04 74.01
On 2025-07-30		 70.35
On 2025-08-01		 -4.95 71.96
20D 74.35
On 2025-08-06		 68.53
On 2025-07-15		 2.58 3.72 74.01
On 2025-07-30		 70.35
On 2025-08-01		 -4.95 71.15
WTD 74.35
On 2025-08-06		 70.62
On 2025-08-04		 1.44 2.04 74.35
On 2025-08-06		 71.62
On 2025-08-08		 -3.68 72.73
MTD 74.35
On 2025-08-06		 70.35
On 2025-08-01		 0.52 0.73 74.35
On 2025-08-06		 71.62
On 2025-08-08		 -3.68 72.36
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PINC

Premier Inc.

23.33 +0.89 +3.97 1,934,311
SITC

SITE Centers Corp.

11.22 -0.15 -1.32 1,126,769
MSI

Motorola Solutions Inc

453.41 +8.31 +1.87 1,617,467
MPWR

Monolithic Power Systems Inc.

804.29 +6.35 +0.80 399,337
REG

Regency Centers Corporation

71.92 -0.62 -0.85 746,359