Renewable Energy Group, Inc. Historical Stock Prices

REGI 
$10.2
*  
0.15
1.45%
Get REGI Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.35  10.44  10.10  10.20 483,659
07/31/2015 10.35 10.44 10.1 10.2 475,819
07/30/2015 10.36 10.42 10.3 10.35 188,592
07/29/2015 10.73 10.75 10.28 10.42 261,338
07/28/2015 10.28 10.49 10.11 10.39 236,186
07/27/2015 10.22 10.48 9.82 10.28 307,290
07/24/2015 10.61 10.61 10.245 10.31 251,868
07/23/2015 10.77 10.83 10.5 10.63 314,965
07/22/2015 10.62 10.95 10.6101 10.76 268,625
07/21/2015 10.92 11.08 10.64 10.65 267,256
07/20/2015 10.99 11.01 10.82 10.94 279,762
07/17/2015 11.08 11.13 10.9 11.01 186,240
07/16/2015 11.03 11.18 10.94 10.98 361,004
07/15/2015 11.22 11.44 10.933 11.01 308,674
07/14/2015 11.54 11.54 11.278 11.32 253,967
07/13/2015 11.3 11.56 11.17 11.53 425,111
07/10/2015 11.16 11.4 11.16 11.31 221,663
07/09/2015 11.34 11.56 11.08 11.23 419,081
07/08/2015 11.56 11.64 11.16 11.25 508,761
07/07/2015 11.81 11.85 11.5 11.64 355,861
07/06/2015 11.7 11.96 11.55 11.88 438,527
07/02/2015 11.74 11.92 11.67 11.84 325,868
07/01/2015 11.73 11.96 11.542 11.73 577,400
06/30/2015 11.55 11.6 11.29 11.56 368,610
06/29/2015 11.49 11.74 11.41 11.46 403,822
06/26/2015 11.91 11.99 11.65 11.7 1,318,911
06/25/2015 11.89 12.02 11.75 11.99 255,266
06/24/2015 12.1 12.18 11.87 11.88 257,609
06/23/2015 11.93 12.29 11.87 12.17 533,526
06/22/2015 11.81 11.95 11.715 11.87 622,977
06/19/2015 11.84 12.06 11.754 11.89 486,386
06/18/2015 11.82 11.99 11.81 11.83 530,442
06/17/2015 12.32 12.32 11.91 11.95 442,174
06/16/2015 12.34 12.45 12.205 12.26 498,215
06/15/2015 12.34 12.44 12.12 12.32 769,143
06/12/2015 12.34 12.51 12.2 12.2 303,428
06/11/2015 12.46 12.6 12.2909 12.34 248,147
06/10/2015 12.31 12.55 12.22 12.46 497,075
06/09/2015 12.07 12.3 12.03 12.25 423,249
06/08/2015 12.3 12.3 11.95 12.07 409,708
06/05/2015 12.02 12.26 11.82 12.2 432,208
06/04/2015 11.89 12.05 11.74 12.01 612,770
06/03/2015 12.27 12.49 11.85 11.94 817,653
06/02/2015 12.38 12.8 12.001 12.27 1,113,495
06/01/2015 11.04 12.41 11 12.38 1,807,412
05/29/2015 10.21 10.68 9.9 10.63 1,801,669
05/28/2015 9.92 10.33 9.92 10.21 345,828
05/27/2015 9.93 10.135 9.8 9.99 425,485
05/26/2015 9.78 9.94 9.63 9.93 271,016
05/22/2015 9.72 9.93 9.655 9.87 237,416
05/21/2015 9.6 9.84 9.58 9.7 296,963
05/20/2015 9.63 9.679 9.39 9.57 315,616
05/19/2015 9.52 9.7 9.44 9.58 432,027
05/18/2015 9.21 9.6 9.21 9.53 347,062
05/15/2015 9.02 9.45 9.01 9.27 366,531
05/14/2015 9.07 9.174 8.97 9.07 219,182
05/13/2015 8.95 9.05 8.84 9.03 251,354
05/12/2015 8.66 9.02 8.55 8.87 297,607
05/11/2015 8.64 8.835 8.59 8.67 251,106
05/08/2015 8.91 8.93 8.5488 8.77 472,705
05/07/2015 8.81 8.9 8.25 8.86 695,382
05/06/2015 8.59 9.2899 8.1 8.67 717,174
05/05/2015 9.03 9.13 8.76 8.81 263,543
05/04/2015 9.06 9.15 8.98 9.01 230,031
05/01/2015 9.19 9.36 8.91 9.08 206,398
04/30/2015 9.45 9.56 9.17 9.21 341,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?