REGI

Renewable Energy Group, Inc. Historical Stock Prices

$9.22
*  
0.34
3.56%
Get REGI Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading REGI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    REGI After Hours
 
 
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-DEC-2014 TO 30-MAR-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  9.48  9.56  9.07  9.22 391,976
03/30/2015 9.48 9.63 9.41 9.56 704,645
03/27/2015 9.43 9.48 9.29 9.4 231,814
03/26/2015 9.42 9.59 9.39 9.44 342,304
03/25/2015 9.54 9.61 9.34 9.36 346,403
03/24/2015 9.62 9.63 9.43 9.52 178,268
03/23/2015 9.63 9.74 9.55 9.665 213,100
03/20/2015 9.7 9.76 9.56 9.66 348,154
03/19/2015 9.68 9.816 9.52 9.62 156,620
03/18/2015 9.42 9.925 9.3725 9.79 475,239
03/17/2015 9.25 9.51 9.11 9.44 307,265
03/16/2015 9.62 9.65 9.31 9.32 298,103
03/13/2015 9.53 9.59 9.34 9.55 297,784
03/12/2015 9.5 9.7 9.44 9.54 465,830
03/11/2015 9.4 9.5 9.28 9.44 444,880
03/10/2015 9.38 9.45 9.22 9.4 439,004
03/09/2015 9.18 9.46 9.1 9.46 479,880
03/06/2015 9.34 9.42 9.05 9.15 978,635
03/05/2015 9.6 9.72 9.22 9.42 304,646
03/04/2015 9.22 9.75 9.22 9.56 683,653
03/03/2015 9.06 9.2 8.895 9.14 534,148
03/02/2015 8.92 9.14 8.84 9.13 237,986
02/27/2015 8.92 8.99 8.85 8.92 311,091
02/26/2015 8.84 8.94 8.79 8.89 161,209
02/25/2015 9.03 9.03 8.77 8.88 181,396
02/24/2015 8.7 9.06 8.7 8.99 320,487
02/23/2015 8.88 8.93 8.52 8.63 407,563
02/20/2015 8.74 9.26 8.71 8.96 377,277
02/19/2015 8.3 8.65 8.3 8.62 185,816
02/18/2015 8.55 8.6 8.37 8.44 233,132
02/17/2015 8.54 8.69 8.49 8.6 184,807
02/13/2015 8.81 8.83 8.49 8.54 216,019
02/12/2015 8.65 8.77 8.53 8.75 221,277
02/11/2015 8.71 8.896 8.48 8.56 195,946
02/10/2015 8.83 8.86 8.53 8.76 176,103
02/09/2015 8.55 8.79 8.5 8.76 646,755
02/06/2015 8.98 9.05 8.53 8.57 403,979
02/05/2015 8.97 9.16 8.89 9 216,376
02/04/2015 8.99 9.13 8.86 8.9 289,513
02/03/2015 9.01 9.29 8.95 9 512,411
02/02/2015 8.91 9.05 8.697 8.95 360,758
01/30/2015 8.74 8.89 8.57 8.74 315,550
01/29/2015 8.62 8.86 8.51 8.77 431,739
01/28/2015 8.91 9 8.39 8.6 328,073
01/27/2015 8.84 9 8.82 8.9 209,305
01/26/2015 8.87 9.07 8.74 8.95 370,721
01/23/2015 9.03 9.2 8.87 8.9 309,467
01/22/2015 9.1 9.23 8.96 9 864,101
01/21/2015 9.01 9.13 8.84 8.97 543,052
01/20/2015 9.04 9.06 8.67 9.01 373,404
01/16/2015 8.95 9.17 8.9 9.07 420,908
01/15/2015 9.27 9.27 8.87 8.95 278,215
01/14/2015 9.1 9.24 8.97 9.2 309,442
01/13/2015 9.28 9.44 9.03 9.2 345,060
01/12/2015 9.55 9.56 9.16 9.29 309,524
01/09/2015 9.44 9.48 9.2 9.31 330,175
01/08/2015 9.24 9.44 9.1 9.43 359,250
01/07/2015 9.18 9.28 9.07 9.19 267,656
01/06/2015 9.54 9.77 9.05 9.12 534,757
01/05/2015 9.69 9.75 9.49 9.55 481,673
01/02/2015 9.82 9.86 9.58 9.79 436,504
12/31/2014 9.75 9.84 9.56 9.71 663,682
12/30/2014 9.78 9.9551 9.68 9.82 519,492
*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?