REGI

Renewable Energy Group, Inc. Historical Stock Prices

$10.23
*  
0.07
0.68%
Get REGI Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading REGI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    REGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.30  10.49  10.17  10.23 422,664
10/29/2014 10.3 10.49 10.17 10.23 422,895
10/28/2014 10.01 10.42 10.01 10.3 334,184
10/27/2014 9.89 10.07 9.7899 9.97 391,093
10/24/2014 10.2 10.25 10.0075 10.07 256,039
10/23/2014 10.23 10.372 10.09 10.17 391,434
10/22/2014 10.62 10.76 10.1 10.12 280,044
10/21/2014 10.51 10.78 10.47 10.6 274,932
10/20/2014 10.11 10.49 10.05 10.46 437,004
10/17/2014 10.49 10.51 9.99 10.18 364,883
10/16/2014 9.91 10.36 9.84 10.3 501,011
10/15/2014 9.46 10.1 9.3301 10 595,593
10/14/2014 9.5 9.8 9.369 9.6 398,344
10/13/2014 9.69 9.82 9.4 9.47 428,609
10/10/2014 10.13 10.25 9.66 9.69 380,104
10/09/2014 10.27 10.3 9.92 10.215 523,068
10/08/2014 10.01 10.28 9.7 10.25 692,090
10/07/2014 9.91 10.05 9.8 10 562,159
10/06/2014 10.15 10.16 9.88 10.01 705,246
10/03/2014 10.08 10.22 9.91 10.16 280,395
10/02/2014 9.9 10.23 9.81 10.01 498,839
10/01/2014 10.12 10.22 9.82 9.91 417,688
09/30/2014 10.39 10.42 10.1 10.15 522,850
09/29/2014 10.19 10.41 10.01 10.37 535,126
09/26/2014 10.07 10.35 9.99 10.3 539,081
09/25/2014 10.28 10.38 9.98 10.07 560,888
09/24/2014 10.4 10.44 10.17 10.33 303,585
09/23/2014 10.4 10.66 10.16 10.27 281,868
09/22/2014 10.53 10.6 10.3 10.435 309,281
09/19/2014 10.65 10.73 10.12 10.6 797,643
09/18/2014 10.61 10.79 10.51 10.64 228,498
09/17/2014 10.67 10.88 10.53 10.61 220,471
09/16/2014 10.89 10.99 10.67 10.73 272,199
09/15/2014 10.92 11.11 10.9 10.96 326,369
09/12/2014 11.05 11.05 10.9 11.01 269,573
09/11/2014 11.08 11.14 10.88 11.02 267,561
09/10/2014 11.07 11.26 10.9 11.14 331,513
09/09/2014 11.23 11.295 11 11.07 307,468
09/08/2014 11.01 11.34 11.01 11.28 316,440
09/05/2014 11.14 11.26 10.9 11.04 433,272
09/04/2014 11.7 11.84 11.08 11.17 749,263
09/03/2014 12.25 12.25 11.61 11.64 547,248
09/02/2014 12.17 12.2625 12.01 12.19 257,013
08/29/2014 11.85 12.3 11.772 12.16 323,219
08/28/2014 11.91 12.06 11.78 11.81 180,636
08/27/2014 11.79 12.03 11.57 11.99 275,437
08/26/2014 12.01 12.05 11.79 11.8 261,498
08/25/2014 11.92 12.01 11.8 11.97 292,577
08/22/2014 11.67 11.96 11.57 11.88 283,467
08/21/2014 11.89 11.93 11.66 11.71 274,944
08/20/2014 11.9 12.01 11.6842 11.88 282,150
08/19/2014 11.94 12.08 11.9 11.96 361,472
08/18/2014 11.69 12.0825 11.66 11.96 542,358
08/15/2014 11.65 11.78 11.37 11.64 276,625
08/14/2014 11.49 11.79 11.48 11.57 403,213
08/13/2014 11.44 11.5 11.19 11.48 341,793
08/12/2014 11.65 11.65 11.34 11.36 409,870
08/11/2014 11.68 11.92 11.68 11.72 645,085
08/08/2014 11.57 11.7 11.43 11.65 312,901
08/07/2014 11.5 11.71 11.4 11.56 248,089
08/06/2014 11.49 11.72 11.26 11.48 382,004
08/05/2014 11.69 11.69 11.1499 11.5 759,561
08/04/2014 11.48 11.72 11.2 11.7 587,275
08/01/2014 11.2 11.45 11.0379 11.41 480,520
07/31/2014 11.16 11.26 10.91 11.2 500,178
07/30/2014 10.92 11.2 10.91 11.16 250,115
07/29/2014 10.86 11.04 10.85 10.88 176,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?