REG: Regency Centers Corporation

As of Friday, August 29th, 2025

$ 72.50

+0.29 +0.40%

Open: 72.34
High: 72.68
Low: 72.23
Volume: 1,029,758
Previous Close on Thursday, August 28th, 2025

$ 72.21

-0.26 -0.36%

Open: 72.47
High: 72.54
Low: 71.49
Volume: 876,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 72.34 72.68 72.23 72.50 1,029,758 +0.29 +0.40
2025-08-28 72.47 72.54 71.49 72.21 876,329 -0.26 -0.36
2025-08-27 72.10 72.54 71.98 72.47 942,654 +0.40 +0.56
2025-08-26 71.90 72.45 71.67 72.07 1,349,186 +0.15 +0.21
2025-08-25 72.16 72.44 71.75 71.92 1,109,096 -0.43 -0.59
2025-08-22 71.66 72.79 71.66 72.35 1,295,348 +1.13 +1.59
2025-08-21 71.32 71.91 71.10 71.22 977,570 -0.51 -0.71
2025-08-20 72.08 72.63 71.48 71.73 1,261,846 -0.05 -0.07
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 72.68
On 2025-08-29		 71.49
On 2025-08-28		 0.15 0.21 72.54
On 2025-08-27		 71.49
On 2025-08-28		 -1.45 72.23
10D 72.79
On 2025-08-22		 70.30
On 2025-08-18		 1.48 2.08 72.63
On 2025-08-20		 71.10
On 2025-08-21		 -2.11 71.86
20D 74.35
On 2025-08-06		 70.30
On 2025-08-18		 2.02 2.87 74.35
On 2025-08-06		 70.30
On 2025-08-18		 -5.45 71.99
WTD 72.68
On 2025-08-29		 71.49
On 2025-08-28		 0.15 0.21 72.54
On 2025-08-27		 71.49
On 2025-08-28		 -1.45 72.23
MTD 74.35
On 2025-08-06		 70.30
On 2025-08-18		 1.10 1.54 74.35
On 2025-08-06		 70.30
On 2025-08-18		 -5.45 71.92
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IRM

Iron Mountain Incorporated

92.33 +0.36 +0.39 1,106,495
NEM

Newmont Mining Corporation

74.40 +1.43 +1.96 7,941,673
ACIU

AC Immune SA

2.04 -0.01 -0.49 110,093
SITC

SITE Centers Corp.

12.28 +0.05 +0.41 1,554,409
REG

Regency Centers Corporation

72.50 +0.29 +0.40 1,029,758