REG: Regency Centers Corporation

As of Thursday, September 3rd, 2026

$ 75.92

+0.11 +0.15%

Open: 76.32
High: 76.54
Low: 75.72
Volume: 1,170,400
Previous Close on Wednesday, September 2nd, 2026

$ 75.81

-0.25 -0.33%

Open: 76.44
High: 76.44
Low: 75.52
Volume: 1,015,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 76.32 76.54 75.72 75.92 1,170,396 +0.11 +0.15
2026-09-02 76.44 76.44 75.52 75.81 1,015,993 -0.25 -0.33
2026-09-01 75.13 76.07 75.02 76.06 1,487,651 +1.29 +1.73
2026-08-31 75.50 75.60 74.64 74.77 1,657,306 -0.75 -0.99
2026-08-28 75.46 75.82 75.01 75.52 847,942 +0.06 +0.08
2026-08-27 75.66 75.88 75.38 75.46 65,407 -0.92 -1.20
2026-08-26 76.89 76.89 76.34 76.38 742,541 -0.34 -0.44
2026-08-25 76.81 77.15 76.29 76.72 670,266 +0.03 +0.04
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 76.54
On 2026-09-03		 74.64
On 2026-08-31		 0.46 0.61 75.82
On 2026-08-28		 74.64
On 2026-08-31		 -1.56 75.62
10D 77.18
On 2026-08-21		 74.64
On 2026-08-31		 -0.59 -0.77 77.18
On 2026-08-21		 74.64
On 2026-08-31		 -3.29 75.94
20D 77.64
On 2026-08-07		 74.64
On 2026-08-31		 -1.04 -1.35 77.64
On 2026-08-07		 74.64
On 2026-08-31		 -3.86 76.16
WTD 76.54
On 2026-09-03		 74.64
On 2026-08-31		 0.40 0.53 75.60
On 2026-08-31		 75.60
On 2026-08-31		 0.00 75.64
MTD 76.54
On 2026-09-03		 75.02
On 2026-09-01		 1.15 1.54 76.07
On 2026-09-01		 76.07
On 2026-09-01		 0.00 75.93
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
GDYN

Grid Dynamics Holdings Inc.

8.20 +0.35 +4.46 934,499
INSW

International Seaways Inc.

102.24 +1.05 +1.04 556,901
ING

ING Groep N.V.

37.09 +0.72 +1.98 1,632,890
CSW

CSW Industrials Inc.

305.57 +3.77 +1.25 155,455
REG

Regency Centers Corporation

75.92 +0.11 +0.15 1,170,400