REG: Regency Centers Corporation

As of Friday, August 14th, 2026

$ 76.86

-- 0 0%

Open: 76.86
High: 76.86
Low: 76.86
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 76.86

+1.12 +1.48%

Open: 76.02
High: 77.01
Low: 75.90
Volume: 1,213,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 76.02 77.01 75.90 76.86 1,213,309 +1.12 +1.48
2026-08-12 75.82 76.08 75.51 75.74 881,913 -0.08 -0.11
2026-08-11 75.96 76.33 75.35 75.82 1,098,812 -0.29 -0.38
2026-08-10 77.00 77.28 75.70 76.11 1,255,881 -1.01 -1.31
2026-08-07 76.93 77.64 76.04 77.12 1,562,385 +0.16 +0.21
2026-08-06 79.73 80.70 76.91 76.96 2,357,718 -2.11 -2.67
2026-08-05 79.45 79.54 78.65 79.07 1,374,938 -0.36 -0.45
2026-08-04 79.55 79.88 78.36 79.43 1,895,009 -0.87 -1.08
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 77.64
On 2026-08-07		 75.35
On 2026-08-11		 -0.10 -0.13 77.64
On 2026-08-07		 75.35
On 2026-08-11		 -2.95 76.33
10D 81.26
On 2026-07-31		 75.35
On 2026-08-11		 -3.50 -4.36 81.26
On 2026-07-31		 75.35
On 2026-08-11		 -7.27 77.77
20D 83.66
On 2026-07-17		 75.35
On 2026-08-11		 -5.52 -6.70 83.66
On 2026-07-17		 75.35
On 2026-08-11		 -9.93 79.75
WTD 77.28
On 2026-08-10		 75.35
On 2026-08-11		 -0.26 -0.34 77.28
On 2026-08-10		 75.35
On 2026-08-11		 -2.50 76.13
MTD 80.81
On 2026-08-03		 75.35
On 2026-08-11		 -3.43 -4.27 80.81
On 2026-08-03		 75.35
On 2026-08-11		 -6.76 77.49
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

367.43 +6.79 +1.88 1,725,991
KO

The Coca-Cola Company

87.68 +0.26 +0.30 4,303,571
PFE

Pfizer Inc.

26.91 +0.11 +0.39 14,508,765
VZ

Verizon Communications Inc.

48.52 +0.30 +0.61 5,964,577
VIX

CBOE Volatility Index

14.34 -0.22 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,805.16 -34.92 -0.06 193,113,311
DJTA

Dow Jones Transportation Average

21,807.08 -120.90 -0.55 25,216,210
SPX

S&P 500 Index

7,785.02 -14.16 -0.18
OEX

S&P 100 Index

3,829.05 -13.21 -0.34
NDX

NASDAQ 100 Index

29,998.97 -85.53 -0.28
NYA

NYSE Composite Index

24,838.64 +28.31 +0.11
XAX

NYSE AMEX Composite Index

8,959.80 +87.49 +0.99
RUI

RUSSELL 1000 Index

4,245.09 -7.62 -0.18
RUT

Russell 2000 Index

3,063.74 +10.88 +0.36
RUA

Russell 3000 Index

4,433.00 -6.96 -0.16
VIX

CBOE Volatility Index

14.34 -0.22 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.73 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.11 -0.59
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

76.86 0.00 0.00