REGI

Renewable Energy Group, Inc. Historical Stock Prices

$10.73
*  
0.23
2.1%
Get REGI Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading REGI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.89  10.99  10.67  10.73 272,199
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
07/28/2014 10.87 11.11 10.77 10.85 313,355
07/25/2014 10.81 11.07 10.81 10.86 245,180
07/24/2014 11.28 11.35 10.83 10.9 227,613
07/23/2014 11.18 11.33 10.98 11.3 335,257
07/22/2014 11.09 11.3 11.04 11.16 314,154
07/21/2014 11 11.08 10.85 11.03 204,667
07/18/2014 10.87 11.12 10.86 11.01 244,956
07/17/2014 10.99 11.06 10.82 10.89 294,250
07/16/2014 10.99 11.07 10.75 10.96 386,960
07/15/2014 11.17 11.39 10.835 10.93 706,107
07/14/2014 11.26 11.43 11.13 11.22 717,245
07/11/2014 11.23 11.45 11.03 11.18 644,136
07/10/2014 11.19 11.39 10.8801 11.28 739,260
07/09/2014 11.39 11.66 11.17 11.3 593,946
07/08/2014 11.66 11.7 11.35 11.41 751,882
07/07/2014 12.05 12.0999 11.5 11.7 872,970
07/03/2014 11.44 11.72 11.39 11.64 414,201
07/02/2014 11.42 11.62 11.335 11.39 621,589
07/01/2014 11.49 11.67 11.36 11.43 671,672
06/30/2014 11.51 11.56 11.32 11.47 790,863
06/27/2014 11.37 11.54 11.21 11.5 2,483,845
06/26/2014 11.44 11.53 11.28 11.43 415,494
06/25/2014 11.26 11.47 11.17 11.45 493,252
06/24/2014 11.13 11.6 11.08 11.35 569,126
06/23/2014 11.43 11.48 11.12 11.2 365,340
06/20/2014 11.29 11.38 11.065 11.36 769,892
06/19/2014 11.05 11.265 10.8514 11.22 561,830
06/18/2014 11.15 11.15 10.7501 10.98 482,046
06/17/2014 10.84 11.19 10.67 11.11 526,217
06/16/2014 10.32 10.92 10.32 10.82 2,078,462
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?