REG: Regency Centers Corporation

As of Monday, March 18th, 2024

$ 59.38

+0.30 +0.51%

Open: 59.26
High: 59.67
Low: 59.12
Volume: 739,262
Previous Close on Friday, March 15th, 2024

$ 59.08

-0.18 -0.30%

Open: 58.52
High: 59.50
Low: 58.52
Volume: 2,277,478
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 59.26 59.67 59.12 59.38 739,262 +0.30 +0.51
2024-03-15 58.52 59.50 58.52 59.08 2,277,478 -0.18 -0.30
2024-03-14 60.31 60.34 58.81 59.26 1,083,659 -1.36 -2.24
2024-03-13 60.75 61.30 60.53 60.62 891,155 -0.09 -0.15
2024-03-12 61.00 61.18 60.50 60.71 1,394,833 -1.24 -2.00
2024-03-11 61.62 62.09 61.42 61.95 1,549,436 +0.08 +0.13
2024-03-08 62.21 62.21 61.28 61.87 1,109,966 +0.44 +0.72
2024-03-07 61.51 61.83 61.02 61.43 1,001,881 +0.05 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.30
On 2024-03-13
58.52
On 2024-03-15
-2.57 -4.15 61.30
On 2024-03-13
58.52
On 2024-03-15
-4.54 59.81
10D 63.03
On 2024-03-05
58.52
On 2024-03-15
-3.52 -5.60 63.03
On 2024-03-05
58.52
On 2024-03-15
-7.16 60.76
20D 63.03
On 2024-03-05
58.52
On 2024-03-15
-1.43 -2.35 63.03
On 2024-03-05
58.52
On 2024-03-15
-7.16 60.98
WTD 59.67
On 2024-03-18
59.12
On 2024-03-18
0.30 0.51 -- -- -- 59.38
MTD 63.03
On 2024-03-05
58.52
On 2024-03-15
-2.57 -4.15 63.03
On 2024-03-05
58.52
On 2024-03-15
-7.16 61.02
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

59.38 +0.30 +0.51 739,262