$78.74
−1.27−1.59%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on REG
Regency Centers Corporation is down 1.59% to $78.74 on light volume — just 0.56× the 20-day average.
- Underperforming the Real Estate sector by 0.63 points today (−0.96% group vs. −1.59% here)
- Within 3.6% of the 52-week high of $81.66
- Volume is only 0.56× the 20-day average — quieter tape than recent sessions
- Closed in the bottom 4% of today's intraday range
Range: $78.74 – 81.85Change: −2.19%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $80.50 | 23.5K |
| Apr 21, 1:40 PM | $80.71 | 24.1K |
| Apr 21, 1:45 PM | $80.93 | 13.6K |
| Apr 21, 1:50 PM | $81.17 | 19.5K |
| Apr 21, 1:55 PM | $81.43 | 12.9K |
| Apr 21, 2:00 PM | $81.42 | 21.8K |
| Apr 21, 2:05 PM | $81.34 | 11.3K |
| Apr 21, 2:10 PM | $81.38 | 20.5K |
| Apr 21, 2:15 PM | $81.69 | 24.8K |
| Apr 21, 2:20 PM | $81.50 | 21.8K |
| Apr 21, 2:25 PM | $81.78 | 26.0K |
| Apr 21, 2:30 PM | $81.74 | 24.6K |
| Apr 21, 2:35 PM | $81.57 | 20.0K |
| Apr 21, 2:40 PM | $81.67 | 12.7K |
| Apr 21, 2:45 PM | $81.55 | 24.7K |
| Apr 21, 2:50 PM | $81.85 | 18.7K |
| Apr 21, 2:55 PM | $81.75 | 20.6K |
| Apr 21, 3:00 PM | $81.69 | 23.3K |
| Apr 21, 3:05 PM | $81.59 | 17.3K |
| Apr 21, 3:10 PM | $81.48 | 15.7K |
| Apr 21, 3:15 PM | $81.16 | 25.4K |
| Apr 21, 3:20 PM | $81.13 | 19.9K |
| Apr 21, 3:25 PM | $81.41 | 15.5K |
| Apr 21, 3:30 PM | $81.43 | 21.9K |
| Apr 21, 3:35 PM | $81.69 | 24.0K |
| Apr 21, 3:40 PM | $81.48 | 14.6K |
| Apr 21, 3:45 PM | $81.76 | 15.7K |
| Apr 21, 3:50 PM | $81.55 | 24.1K |
| Apr 21, 3:55 PM | $81.47 | 23.4K |
| Apr 21, 4:00 PM | $81.26 | 16.5K |
| Apr 21, 4:05 PM | $81.37 | 9.7K |
| Apr 21, 4:10 PM | $81.47 | 12.6K |
| Apr 21, 4:15 PM | $81.26 | 20.8K |
| Apr 21, 4:20 PM | $81.50 | 21.2K |
| Apr 21, 4:25 PM | $81.26 | 24.1K |
| Apr 21, 4:30 PM | $81.46 | 23.9K |
| Apr 21, 4:35 PM | $81.22 | 12.5K |
| Apr 21, 4:40 PM | $81.13 | 21.9K |
| Apr 21, 4:45 PM | $80.85 | 19.9K |
| Apr 21, 4:50 PM | $80.60 | 16.6K |
| Apr 21, 4:55 PM | $80.84 | 15.4K |
| Apr 21, 5:00 PM | $80.57 | 17.9K |
| Apr 21, 5:05 PM | $80.74 | 26.1K |
| Apr 21, 5:10 PM | $80.49 | 22.5K |
| Apr 21, 5:15 PM | $80.38 | 13.3K |
| Apr 21, 5:20 PM | $80.39 | 24.8K |
| Apr 21, 5:25 PM | $80.10 | 14.2K |
| Apr 21, 5:30 PM | $80.31 | 16.8K |
| Apr 21, 5:35 PM | $80.61 | 21.3K |
| Apr 21, 5:40 PM | $80.74 | 20.9K |
| Apr 21, 5:45 PM | $80.67 | 22.7K |
| Apr 21, 5:50 PM | $80.45 | 13.2K |
| Apr 21, 5:55 PM | $80.69 | 22.4K |
| Apr 21, 6:00 PM | $80.74 | 15.6K |
| Apr 21, 6:05 PM | $80.75 | 25.2K |
| Apr 21, 6:10 PM | $80.76 | 13.6K |
| Apr 21, 6:15 PM | $80.61 | 18.6K |
| Apr 21, 6:20 PM | $80.73 | 20.4K |
| Apr 21, 6:25 PM | $80.80 | 10.8K |
| Apr 21, 6:30 PM | $80.96 | 24.9K |
| Apr 21, 6:35 PM | $80.95 | 24.8K |
| Apr 21, 6:40 PM | $80.76 | 26.2K |
| Apr 21, 6:45 PM | $80.95 | 14.2K |
| Apr 21, 6:50 PM | $80.73 | 14.2K |
| Apr 21, 6:55 PM | $80.47 | 24.0K |
| Apr 21, 7:00 PM | $80.44 | 14.9K |
| Apr 21, 7:05 PM | $80.13 | 17.2K |
| Apr 21, 7:10 PM | $79.90 | 18.4K |
| Apr 21, 7:15 PM | $79.70 | 23.8K |
| Apr 21, 7:20 PM | $79.60 | 25.8K |
| Apr 21, 7:25 PM | $79.57 | 17.6K |
| Apr 21, 7:30 PM | $79.28 | 15.9K |
| Apr 21, 7:35 PM | $79.29 | 18.7K |
| Apr 21, 7:40 PM | $79.05 | 26.2K |
| Apr 21, 7:45 PM | $79.05 | 21.3K |
| Apr 21, 7:50 PM | $79.03 | 23.8K |
| Apr 21, 7:55 PM | $79.05 | 17.2K |
| Apr 21, 8:00 PM | $78.74 | 16.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $80.01
- Open
- $80.14
- Day's Range
- $78.67 – 80.40
- 52-Week Range
- $66.86 – 81.66
- Volume
- 717.4K
- Avg Volume (20d)
- 1.3M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on REG
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.56× avg · 717.4K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning REG. We publish when a signal fires — check back.