REG: Regency Centers Corporation

As of Friday, June 5th, 2026

$ 77.72

+1.04 +1.36%

Open: 76.71
High: 78.10
Low: 76.43
Volume: 1,581,252
Previous Close on Thursday, June 4th, 2026

$ 76.68

+0.37 +0.48%

Open: 77.24
High: 77.44
Low: 76.00
Volume: 1,302,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 76.71 78.10 76.43 77.72 1,581,252 +1.04 +1.36
2026-06-04 77.24 77.44 76.00 76.68 1,302,844 +0.37 +0.48
2026-06-03 75.63 76.70 75.63 76.31 1,319,381 +0.28 +0.37
2026-06-02 76.14 76.45 75.84 76.03 1,451,234 -0.11 -0.14
2026-06-01 77.04 77.25 76.12 76.14 1,199,069 -1.21 -1.56
2026-05-29 77.97 78.35 77.12 77.35 3,092,966 -1.17 -1.49
2026-05-28 78.84 78.86 78.20 78.52 1,231,046 -0.43 -0.54
2026-05-27 79.32 79.55 78.85 78.95 1,172,305 -0.04 -0.05
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 78.10
On 2026-06-05		 75.63
On 2026-06-03		 0.37 0.48 77.25
On 2026-06-01		 75.63
On 2026-06-03		 -2.10 76.58
10D 79.55
On 2026-05-27		 75.63
On 2026-06-03		 -0.62 -0.79 79.55
On 2026-05-27		 75.63
On 2026-06-03		 -4.93 77.55
20D 79.55
On 2026-05-27		 75.63
On 2026-06-03		 -0.14 -0.18 79.55
On 2026-05-27		 75.63
On 2026-06-03		 -4.93 77.44
WTD 78.10
On 2026-06-05		 75.63
On 2026-06-03		 0.37 0.48 77.25
On 2026-06-01		 75.63
On 2026-06-03		 -2.10 76.58
MTD 78.10
On 2026-06-05		 75.63
On 2026-06-03		 0.37 0.48 77.25
On 2026-06-01		 75.63
On 2026-06-03		 -2.10 76.58
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

29.88 +0.91 +3.14 1,962,720
WM

Waste Management Inc.

220.40 +1.39 +0.63 2,238,901
SWK

Stanley Black & Decker Inc.

78.48 -0.83 -1.05 1,299,119
AM

Antero Midstream Corporation

21.52 -0.06 -0.28 1,980,282
REG

Regency Centers Corporation

77.72 +1.04 +1.36 1,581,252