REG: Regency Centers Corporation

As of Wednesday, November 20th, 2024

$ 74.53

+0.28 +0.38%

Open: 74.00
High: 74.73
Low: 73.53
Volume: 581,359
Previous Close on Tuesday, November 19th, 2024

$ 74.25

+0.48 +0.65%

Open: 73.32
High: 74.35
Low: 73.13
Volume: 1,007,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 74.00 74.73 73.53 74.53 581,359 +0.28 +0.38
2024-11-19 73.32 74.35 73.13 74.25 1,007,189 +0.48 +0.65
2024-11-18 73.29 73.81 72.83 73.77 639,349 +0.11 +0.15
2024-11-15 73.88 74.13 73.52 73.66 3,835,304 0.00 0.00
2024-11-14 73.42 73.91 73.35 73.66 929,381 -0.20 -0.27
2024-11-13 73.98 74.24 73.75 73.86 1,309,302 +0.38 +0.52
2024-11-12 73.99 74.45 73.37 73.48 911,843 -0.52 -0.70
2024-11-11 74.27 74.66 73.73 74.00 1,379,662 -0.24 -0.32
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 74.73
On 2024-11-20		 72.83
On 2024-11-18		 0.67 0.91 74.13
On 2024-11-15		 72.83
On 2024-11-18		 -1.75 73.97
10D 74.73
On 2024-11-20		 72.48
On 2024-11-07		 1.71 2.35 74.66
On 2024-11-11		 72.83
On 2024-11-18		 -2.45 73.93
20D 74.73
On 2024-11-20		 70.95
On 2024-10-25		 2.30 3.18 74.34
On 2024-10-29		 71.35
On 2024-11-01		 -4.02 73.02
WTD 74.73
On 2024-11-20		 72.83
On 2024-11-18		 0.87 1.18 73.81
On 2024-11-18		 73.81
On 2024-11-18		 0.00 74.18
MTD 74.73
On 2024-11-20		 71.35
On 2024-11-01		 3.09 4.33 74.66
On 2024-11-11		 72.83
On 2024-11-18		 -2.45 73.50
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

85.11 +0.25 +0.29 385,740
WLK

Westlake Chemical Corporation

127.91 +0.96 +0.76 323,778
GME

GameStop Corp.

28.45 +0.88 +3.19 21,869,967
PNR

Pentair plc

104.17 -0.58 -0.55 930,419
REG

Regency Centers Corporation

74.53 +0.28 +0.38 581,359