REG: Regency Centers Corporation

As of Friday, May 15th, 2026

$ 76.06

-0.86 -1.12%

Open: 76.78
High: 76.86
Low: 75.87
Volume: 1,002,670
Previous Close on Thursday, May 14th, 2026

$ 76.92

+0.25 +0.33%

Open: 77.07
High: 77.55
Low: 76.71
Volume: 1,140,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 76.78 76.86 75.87 76.06 1,002,670 -0.86 -1.12
2026-05-14 77.07 77.55 76.71 76.92 1,140,582 +0.25 +0.33
2026-05-13 77.13 77.32 76.43 76.67 1,295,084 -0.94 -1.21
2026-05-12 78.14 78.14 77.13 77.61 1,354,837 -0.11 -0.14
2026-05-11 77.84 78.13 76.98 77.72 1,381,552 +0.13 +0.17
2026-05-08 77.91 78.01 77.49 77.59 1,477,260 -0.27 -0.35
2026-05-07 78.70 79.04 77.47 77.86 2,258,106 -1.22 -1.54
2026-05-06 79.16 79.52 78.84 79.08 1,265,625 +0.19 +0.24
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 78.14
On 2026-05-12		 75.87
On 2026-05-15		 -1.53 -1.97 78.14
On 2026-05-12		 75.87
On 2026-05-15		 -2.91 77.00
10D 79.52
On 2026-05-06		 75.87
On 2026-05-15		 -2.59 -3.29 79.52
On 2026-05-06		 75.87
On 2026-05-15		 -4.59 77.72
20D 81.66
On 2026-04-20		 75.87
On 2026-05-15		 -4.87 -6.02 81.66
On 2026-04-20		 75.87
On 2026-05-15		 -7.09 78.72
WTD 78.14
On 2026-05-12		 75.87
On 2026-05-15		 -1.53 -1.97 78.14
On 2026-05-12		 75.87
On 2026-05-15		 -2.91 77.00
MTD 79.52
On 2026-05-06		 75.87
On 2026-05-15		 -1.79 -2.30 79.52
On 2026-05-06		 75.87
On 2026-05-15		 -4.59 77.80
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FXP

ProShares UltraShort FTSE China 50

19.94 +1.00 +5.26 4,793
REG

Regency Centers Corporation

76.06 -0.86 -1.12 1,002,670