REG: Regency Centers Corporation
$ 71.90 |
|
-0.11 -0.15% |
|
| Open: | 72.04 |
| High: | 72.65 |
| Low: | 71.28 |
| Volume: | 867,643 |
$ 72.01
+0.03 +0.04%
| Open: | 72.19 |
| High: | 72.75 |
| Low: | 71.83 |
| Volume: | 870,585 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 72.04 | 72.65 | 71.28 | 71.90 | 867,629 | -0.11 | -0.15 |
| 2025-05-07 | 72.19 | 72.75 | 71.83 | 72.01 | 870,585 | +0.03 | +0.04 |
| 2025-05-06 | 72.48 | 72.54 | 71.40 | 71.98 | 918,812 | -0.50 | -0.69 |
| 2025-05-05 | 73.03 | 73.09 | 72.31 | 72.48 | 525,040 | -0.55 | -0.75 |
| 2025-05-02 | 73.37 | 74.30 | 72.60 | 73.03 | 617,621 | +0.61 | +0.84 |
| 2025-05-01 | 73.00 | 73.20 | 71.81 | 72.42 | 882,787 | +0.24 | +0.33 |
| 2025-04-30 | 72.19 | 72.95 | 69.96 | 72.18 | 1,836,485 | +0.33 | +0.46 |
| 2025-04-29 | 71.75 | 72.27 | 70.85 | 71.85 | 1,388,329 | +0.02 | +0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 74.30 On 2025-05-02 |
71.28 On 2025-05-08 |
-0.52 | -0.72 | 74.30 On 2025-05-02 |
71.28 On 2025-05-08 |
-4.06 | 72.28 |
| 10D | 74.30 On 2025-05-02 |
69.96 On 2025-04-30 |
0.45 | 0.63 | 74.30 On 2025-05-02 |
71.28 On 2025-05-08 |
-4.06 | 72.11 |
| 20D | 74.30 On 2025-05-02 |
66.68 On 2025-04-10 |
2.24 | 3.22 | 73.27 On 2025-04-23 |
69.96 On 2025-04-30 |
-4.52 | 71.40 |
| WTD | 73.09 On 2025-05-05 |
71.28 On 2025-05-08 |
-1.13 | -1.55 | 73.09 On 2025-05-05 |
71.28 On 2025-05-08 |
-2.48 | 72.09 |
| MTD | 74.30 On 2025-05-02 |
71.28 On 2025-05-08 |
-0.28 | -0.39 | 74.30 On 2025-05-02 |
71.28 On 2025-05-08 |
-4.06 | 72.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |