REG: Regency Centers Corporation

As of Friday, July 26th, 2024

$ 65.36

+1.20 +1.87%

Open: 64.63
High: 65.64
Low: 63.94
Volume: 702,631
Previous Close on Thursday, July 25th, 2024

$ 64.16

-0.63 -0.97%

Open: 65.27
High: 65.70
Low: 63.96
Volume: 1,233,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 64.63 65.64 63.94 65.36 702,631 +1.20 +1.87
2024-07-25 65.27 65.70 63.96 64.16 1,233,687 -0.63 -0.97
2024-07-24 66.44 66.65 64.60 64.79 1,345,781 -1.63 -2.45
2024-07-23 66.89 66.98 66.35 66.42 976,760 -0.40 -0.60
2024-07-22 66.12 66.87 65.50 66.82 575,932 +0.72 +1.09
2024-07-19 66.36 66.36 65.79 66.10 533,180 -0.09 -0.14
2024-07-18 66.05 66.89 65.90 66.19 594,759 -0.17 -0.26
2024-07-17 65.13 66.45 65.13 66.36 655,113 +1.23 +1.89
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 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -0.74 -1.12 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -4.54 65.51
10D 66.98
On 2024-07-23		 63.81
On 2024-07-15		 1.31 2.05 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -4.54 65.55
20D 66.98
On 2024-07-23		 61.34
On 2024-07-01		 3.35 5.40 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -4.54 63.93
WTD 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -0.74 -1.12 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -4.54 65.51
MTD 66.98
On 2024-07-23		 61.34
On 2024-07-01		 3.16 5.08 66.98
On 2024-07-23		 63.94
On 2024-07-26		 -4.54 64.02
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

65.36 +1.20 +1.87 702,631