REGI

Renewable Energy Group, Inc. Historical Stock Prices

$9.87
*  
0.17
1.75%
Get REGI Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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  9.72  9.93  9.655  9.87 237,416
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
04/29/2015 9.21 9.595 9.17 9.52 405,966
04/28/2015 9.34 9.38 9.29 9.3 121,785
04/27/2015 9.29 9.37 9.19 9.34 198,670
04/24/2015 9.15 9.3 9.12 9.2 233,532
04/23/2015 8.93 9.16 8.867 9.135 251,356
04/22/2015 8.83 9 8.81 8.935 155,318
04/21/2015 9.14 9.2 8.85 8.86 194,525
04/20/2015 8.94 9.23 8.94 9.11 155,893
04/17/2015 9.19 9.2 8.93 8.93 228,566
04/16/2015 9.18 9.28 9.11 9.22 182,485
04/15/2015 9.27 9.33 9.13 9.23 361,736
04/14/2015 9.17 9.35 9.125 9.27 340,351
04/13/2015 9.38 9.38 9.08 9.1 219,411
04/10/2015 9.04 9.4 9.04 9.33 202,629
04/09/2015 9.22 9.38 9.01 9.1 302,417
04/08/2015 9.41 9.5 9.2 9.24 292,784
04/07/2015 9.44 9.58 9.36 9.44 268,639
04/06/2015 9.44 9.6001 9.39 9.47 253,928
04/02/2015 9.58 9.67 9.34 9.36 221,778
04/01/2015 9.2 9.6 9.07 9.6 244,959
03/31/2015 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
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
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
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
06/13/2014 10.22 10.39 10.03 10.36 288,156
06/12/2014 10.25 10.43 10.08 10.17 468,152
06/11/2014 10.28 10.46 10.15 10.31 488,334
06/10/2014 10.45 10.5 10.27 10.41 388,371
06/09/2014 10.25 10.53 10.241 10.45 558,367
06/06/2014 10.13 10.26 10.13 10.2 353,761
06/05/2014 10.11 10.24 9.96 10.15 1,008,747
06/04/2014 9.95 10.17 9.87 10.07 1,125,052
06/03/2014 9.84 10.01 9.79 9.97 1,293,218
06/02/2014 9.87 9.9899 9.75 9.83 1,138,048
05/30/2014 9.98 9.98 9.8 9.89 2,502,387
05/29/2014 10.91 10.91 9.83 10.01 2,585,307
05/28/2014 11.03 11.06 10.75 10.94 257,200
05/27/2014 11.47 11.47 10.75 11.01 419,610
05/23/2014 10.39 11.47 10.36 11.45 568,783
05/22/2014 10.14 10.36 10.07 10.31 393,006
*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?