REGI

Historical Stock Prices

$8.74
*  
0.03
0.34%
Get REGI Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/29/2014 9.63 9.92 9.615 9.78 356,307
12/26/2014 9.72 9.9 9.57 9.66 222,335
12/24/2014 9.65 9.75 9.6 9.67 235,890
12/23/2014 9.75 9.81 9.59 9.72 263,768
12/22/2014 10.05 10.06 9.61 9.71 322,720
12/19/2014 9.67 10.05 9.44 10 770,221
12/18/2014 9.85 10 9.41 9.625 444,377
12/17/2014 9.25 9.72 9.19 9.64 593,058
12/16/2014 8.73 9.31 8.67 9.11 364,962
12/15/2014 9.15 9.36 8.84 8.89 324,946
12/12/2014 9.16 9.38 9.11 9.16 400,547
12/11/2014 9.59 9.66 9.13 9.31 569,640
12/10/2014 9.85 10.09 9.54 9.56 554,313
12/09/2014 9.9 10.15 9.58 10.08 311,115
12/08/2014 9.85 10.01 9.6 9.71 555,226
12/05/2014 9.88 10.25 9.81 9.85 543,909
12/04/2014 10.41 10.41 9.76 9.82 926,817
12/03/2014 9.55 10.5 9.55 10.46 700,171
12/02/2014 9.3 9.92 9.3 9.5 511,447
12/01/2014 9.4 9.49 8.81 9.12 622,733
11/28/2014 9.87 9.87 9.47 9.52 327,064
11/26/2014 10.13 10.24 10 10.15 189,282
11/25/2014 10.29 10.39 10.08 10.17 300,960
11/24/2014 10.51 10.63 10.23 10.28 287,144
11/21/2014 10.95 10.97 10.26 10.6 937,050
11/20/2014 10.21 10.76 10.21 10.75 521,851
11/19/2014 10.2 10.4 10.11 10.26 287,926
11/18/2014 10.14 10.4 10.13 10.2 242,533
11/17/2014 10.15 10.29 10.0429 10.12 270,705
11/14/2014 9.73 10.19 9.73 10.14 326,987
11/13/2014 10.35 10.35 9.64 9.69 534,710
11/12/2014 9.9 10.37 9.81 10.35 436,931
11/11/2014 10.06 10.13 9.9577 9.99 365,775
11/10/2014 10.3 10.51 9.97 10.08 415,149
11/07/2014 10.38 10.47 10.116 10.31 524,910
11/06/2014 9.99 10.45 9.99 10.38 333,253
11/05/2014 9.8 10.06 9.49 10.01 1,020,433
11/04/2014 10.44 10.52 9.725 9.84 700,006
11/03/2014 10.53 10.74 10.37 10.52 421,840
10/31/2014 10.5 10.58 10.31 10.53 598,115
10/30/2014 10.15 10.45 10.01 10.41 379,805
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?