REG: Regency Centers Corporation

As of Friday, November 6th, 2026

$ 74.84

-1.42 -1.86%

Open: 76.28
High: 76.28
Low: 74.60
Volume: 2,087,217
Previous Close on Thursday, November 5th, 2026

$ 76.26

-0.58 -0.75%

Open: 77.19
High: 77.99
Low: 75.79
Volume: 1,755,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 76.28 76.28 74.60 74.84 2,087,217 -1.42 -1.86
2026-11-05 77.19 77.99 75.79 76.26 1,755,443 -0.58 -0.75
2026-11-04 75.50 76.97 75.50 76.84 1,635,401 +1.67 +2.22
2026-11-03 75.55 75.55 74.78 75.17 1,034,140 -0.41 -0.54
2026-11-02 74.92 75.82 74.56 75.58 1,195,107 +0.99 +1.33
2026-10-30 75.66 75.83 74.39 74.59 1,198,186 -0.39 -0.52
2026-10-29 74.06 75.09 73.60 74.98 1,066,057 +1.79 +2.45
2026-10-28 74.16 74.16 73.02 73.19 899,668 -1.09 -1.47
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 77.99
On 2026-11-05		 74.56
On 2026-11-02		 0.25 0.34 77.99
On 2026-11-05		 74.60
On 2026-11-06		 -4.35 75.74
10D 77.99
On 2026-11-05		 73.02
On 2026-10-28		 0.86 1.16 77.99
On 2026-11-05		 74.60
On 2026-11-06		 -4.35 74.94
20D 77.99
On 2026-11-05		 70.92
On 2026-10-13		 2.79 3.87 77.99
On 2026-11-05		 74.60
On 2026-11-06		 -4.35 73.85
WTD 77.99
On 2026-11-05		 74.56
On 2026-11-02		 0.25 0.34 77.99
On 2026-11-05		 74.60
On 2026-11-06		 -4.35 75.74
MTD 77.99
On 2026-11-05		 74.56
On 2026-11-02		 0.25 0.34 77.99
On 2026-11-05		 74.60
On 2026-11-06		 -4.35 75.74
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

74.84 -1.42 -1.86 2,087,217