Renewable Energy Group, Inc. Common Stock Historical Stock Prices

REGI 
$12
*  
0.10
0.83%
Get REGI Alerts
*Delayed - data as of Jun. 22, 2017  -  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: 1 Year, From 22-JUN-2016 TO 22-JUN-2017

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 12.10 12.10 11.95 12 343,331
06/22/2017 12.1 12.1 11.95 12 343,331
06/21/2017 12.45 12.55 11.9 12.1 534,148
06/20/2017 11.9 12.35 11.75 12.35 411,363
06/19/2017 12.4 12.5 11.95 12 331,769
06/16/2017 12.15 12.45 12.15 12.375 1,308,244
06/15/2017 11.9 12.3 11.85 12.2 435,337
06/14/2017 11.95 12 11.55 12 929,411
06/13/2017 11.85 11.975 11.75 11.95 273,645
06/12/2017 11.5 12.05 11.475 11.8 446,629
06/09/2017 11.25 11.55 11.15 11.4 429,547
06/08/2017 11.1 11.25 10.967 11.2 287,433
06/07/2017 11.2 11.25 10.95 11.05 291,247
06/06/2017 11.2 11.5 11.2 11.35 282,137
06/05/2017 11.45 11.5 11.3 11.35 281,618
06/02/2017 11.4 11.5 11.35 11.45 332,999
06/01/2017 11.4 11.575 11.3 11.45 364,565
05/31/2017 11.05 11.35 10.85 11.3 367,815
05/30/2017 11.3 11.4 11.05 11.05 386,833
05/26/2017 11.3 11.35 11.05 11.3 355,292
05/25/2017 11.35 11.5 11.225 11.3 312,245
05/24/2017 11.35 11.4 11.25 11.3 299,909
05/23/2017 11.4 11.495 11.225 11.3 249,155
05/22/2017 11.4 11.5 11.3 11.35 226,264
05/19/2017 11.55 11.55 11.3 11.4 272,189
05/18/2017 11.15 11.5 11.1 11.5 308,843
05/17/2017 11.35 11.4 11.05 11.15 318,103
05/16/2017 11.4 11.525 11.3 11.5 343,808
05/15/2017 11.65 11.75 11.35 11.4 402,856
05/12/2017 11.85 11.85 11.6 11.65 349,993
05/11/2017 12.45 12.45 11.8 11.85 327,695
05/10/2017 12.5 12.65 12.35 12.45 413,307
05/09/2017 12.25 12.65 12.15 12.5 610,993
05/08/2017 12 12.35 11.8 12.25 718,899
05/05/2017 11.9 11.9 10.45 11.8 1,453,107
05/04/2017 10.35 10.35 9.95 10.15 166,639
05/03/2017 10.45 10.45 10.15 10.3 226,915
05/02/2017 10.6 10.65 10.4 10.55 219,349
05/01/2017 10.5 10.65 10.25 10.55 361,110
04/28/2017 10.55 10.55 10.35 10.45 253,223
04/27/2017 10.45 10.6 10.25 10.55 224,791
04/26/2017 10.5 10.55 10.4 10.475 249,145
04/25/2017 10.2 10.5 10.2 10.5 208,659
04/24/2017 10.4 10.4 10.25 10.35 264,098
04/21/2017 10.25 10.375 10.15 10.3 335,721
04/20/2017 10.15 10.35 10.025 10.25 192,473
04/19/2017 10 10.2 10 10.1 395,940
04/18/2017 10.15 10.15 9.85 9.95 355,382
04/17/2017 10 10.25 9.85 10.2 307,998
04/13/2017 10.2 10.2 9.9 9.9 275,653
04/12/2017 10.3 10.35 10.15 10.2 177,633
04/11/2017 10.2 10.35 10.2 10.3 215,029
04/10/2017 9.95 10.4 9.95 10.25 295,735
04/07/2017 10.1 10.2 9.825 9.95 440,077
04/06/2017 9.95 10.25 9.925 10.1 650,546
04/05/2017 10.3 10.5 9.85 9.95 412,182
04/04/2017 10.35 10.35 10.05 10.3 326,119
04/03/2017 10.5 10.5 10.25 10.35 242,059
03/31/2017 10.1 10.5 10.1 10.45 581,984
03/30/2017 10.2 10.3 10.05 10.15 424,033
03/29/2017 9.75 10.3 9.75 10.2 711,174
03/28/2017 9.85 9.95 9.75 9.85 189,707
03/27/2017 9.9 10 9.825 9.9 364,657
03/24/2017 10 10.2 9.95 9.95 224,107
03/23/2017 10 10.15 10 10.05 190,090
03/22/2017 9.95 10.15 9.85 10 292,839
03/21/2017 10.45 10.455 10 10.05 492,141
03/20/2017 10.5 10.5 10.3 10.4 912,474
03/17/2017 10.1 10.5 9.95 10.5 520,315
03/16/2017 9.95 10.15 9.75 10.15 336,645
03/15/2017 9.85 9.9 9.65 9.9 202,766
03/14/2017 9.6 9.8 9.41 9.8 259,074
03/13/2017 9.5 9.75 9.5 9.7 226,056
03/10/2017 9.5 9.65 9.45 9.5 249,705
03/09/2017 9.45 9.5 9.275 9.45 270,854
03/08/2017 10 10 9.25 9.4 470,955
03/07/2017 9 9.05 8.85 9 213,590
03/06/2017 9.1 9.2 8.875 9 348,593
03/03/2017 9.3 9.4 9.05 9.1 222,910
03/02/2017 9.3 9.325 9.1 9.3 478,751
03/01/2017 9 9.4417 8.85 9.35 492,629
02/28/2017 8.6 9 8.5 8.9 507,735
02/27/2017 8.4 8.85 8.4 8.7 255,268
02/24/2017 8.7 8.7 8.35 8.425 208,433
02/23/2017 8.8 8.85 8.625 8.7 224,190
02/22/2017 8.8 8.85 8.625 8.7 166,871
02/21/2017 9 9 8.8 8.8 141,293
02/17/2017 8.8 9 8.75 9 297,796
02/16/2017 8.6 8.8 8.5 8.8 309,521
02/15/2017 8.75 8.85 8.6 8.6 149,845
02/14/2017 8.7 8.875 8.65 8.85 456,088
02/13/2017 9.05 9.075 8.65 8.75 186,133
02/10/2017 8.9 9.1 8.8 9.05 250,620
02/09/2017 8.7 9.05 8.55 8.85 332,584
02/08/2017 8.6 8.7 8.35 8.7 306,813
02/07/2017 8.5 8.7 8.35 8.65 251,062
02/06/2017 8.55 8.65 8.4 8.45 112,600
02/03/2017 8.4 8.85 8.4 8.6 281,512
02/02/2017 8.45 8.45 8.3 8.4 171,644
02/01/2017 8.7 8.8 8.4 8.45 166,109
01/31/2017 8.4 8.7 8.25 8.7 438,522
01/30/2017 8.9 8.9 8.45 8.45 245,101
01/27/2017 8.9 9.025 8.8 8.95 247,293
01/26/2017 8.9 9 8.7 8.95 302,460
01/25/2017 9.05 9.05 8.8 8.95 231,354
01/24/2017 9.1 9.29 8.95 9.05 248,956
01/23/2017 9 9.1 8.85 9.1 513,105
01/20/2017 8.9 9.1 8.9 9 286,440
01/19/2017 8.9 8.95 8.85 8.9 228,108
01/18/2017 8.95 8.95 8.8 8.95 178,934
01/17/2017 9.05 9.2 8.85 8.9 255,574
01/13/2017 9.1 9.25 9 9.1 204,001
01/12/2017 9.15 9.357 9 9.1 228,690
01/11/2017 9.4 9.4 9.15 9.25 378,835
01/10/2017 9.25 9.35 9.15 9.3 1,156,158
01/09/2017 9.5 9.5 9.15 9.2 472,362
01/06/2017 9.7 9.7 9.35 9.5 309,960
01/05/2017 9.9 9.925 9.55 9.65 319,304
01/04/2017 10 10 9.85 9.9 469,180
01/03/2017 9.7 9.95 9.65 9.95 281,596
12/30/2016 9.9 9.9 9.65 9.7 244,422
12/29/2016 9.9 10.025 9.7 9.9 278,798
12/28/2016 10 10 9.781 10 234,530
12/27/2016 9.9 10.2 9.75 9.95 236,908
12/23/2016 9.85 10.05 9.8 9.9 144,162
12/22/2016 10 10 9.7 9.85 219,990
12/21/2016 10.05 10.15 9.9 10.05 189,517
12/20/2016 9.8 10.1 9.65 10.05 273,510
12/19/2016 9.8 9.95 9.7 9.8 407,016
12/16/2016 9.65 10 9.65 9.75 612,332
12/15/2016 9.6 9.7 9.4 9.55 852,970
12/14/2016 10.05 10.1 9.525 9.6 375,550
12/13/2016 10 10.1 9.85 10.05 608,905
12/12/2016 10.2 10.4 9.9 10 651,650
12/09/2016 10.4 10.5 10.2 10.25 523,729
12/08/2016 10.25 10.6 10.2 10.35 574,605
12/07/2016 9.8 10.6 9.8 10.25 1,505,609
12/06/2016 9.9 9.9 9.65 9.85 358,211
12/05/2016 9.85 9.9 9.6697 9.9 649,907
12/02/2016 9.8 9.9 9.7 9.8 360,266
12/01/2016 9.75 9.9 9.65 9.9 431,443
11/30/2016 9.7 10 9.55 9.75 646,494
11/29/2016 9.65 9.85 9.5 9.6 694,112
11/28/2016 9.7 9.8247 9.6 9.65 189,046
11/25/2016 9.8 9.8 9.7 9.75 75,428
11/23/2016 9.65 9.9 9.4 9.8 401,837
11/22/2016 9.65 9.75 9.3 9.6 368,874
11/21/2016 9.65 9.75 9.505 9.7 367,194
11/18/2016 9.25 9.75 9.15 9.5 761,696
11/17/2016 9.35 9.41 9.1 9.15 287,977
11/16/2016 9.1 9.35 9.1 9.3 332,708
11/15/2016 9.35 9.45 9.1 9.15 479,501
11/14/2016 9.2 9.35 9.1 9.3 413,599
11/11/2016 9.35 9.4 9.1 9.2 527,192
11/10/2016 9.05 9.55 8.875 9.35 662,608
11/09/2016 8.9 9.1 8.46 9 620,334
11/08/2016 8.95 9.4 8.85 9.25 459,483
11/07/2016 9 9.1 8.75 8.85 445,087
11/04/2016 8.3 8.4 8.1 8.4 590,985
11/03/2016 9.15 9.55 8.3 8.35 790,467
11/02/2016 8.85 9.1 8.65 9.05 442,192
11/01/2016 8.75 8.85 8.55 8.8 1,003,570
10/31/2016 8.45 8.75 8.35 8.75 426,273
10/28/2016 8.49 8.58 8.41 8.51 642,177
10/27/2016 8.71 8.71 8.47 8.5 289,795
10/26/2016 8.71 8.83 8.53 8.66 383,233
10/25/2016 9.05 9.14 8.79 8.8 318,794
10/24/2016 9.11 9.19 8.99 9.06 297,704
10/21/2016 8.93 9.11 8.9 9.09 326,745
10/20/2016 9.06 9.1432 8.98 9.04 183,245
10/19/2016 8.85 9.14 8.81 9.13 242,957
10/18/2016 8.97 9 8.84 8.85 117,309
10/17/2016 8.85 8.92 8.735 8.87 140,786
10/14/2016 8.9 8.97 8.7 8.87 122,438
10/13/2016 8.95 8.95 8.72 8.85 213,370
10/12/2016 9 9.07 8.94 9.02 114,674
10/11/2016 9.02 9.09 8.95 9.02 190,933
10/10/2016 9.14 9.24 9.02 9.08 184,292
10/07/2016 9.23 9.23 8.94 9.07 229,143
10/06/2016 8.95 9.26 8.88 9.22 308,196
10/05/2016 8.74 8.93 8.69 8.81 475,245
10/04/2016 8.47 8.72 8.47 8.7 229,713
10/03/2016 8.42 8.47 8.34 8.45 146,143
09/30/2016 8.31 8.545 8.22 8.47 398,728
09/29/2016 8.4 8.5 8.17 8.26 465,723
09/28/2016 8.14 8.39 8.04 8.38 286,733
09/27/2016 7.92 8.12 7.91 8.06 278,159
09/26/2016 8.27 8.44 7.94 7.97 975,550
09/23/2016 8.4 8.55 8.18 8.27 1,118,488
09/22/2016 8.41 8.46 8.14 8.45 298,603
09/21/2016 8.2 8.31 8.09 8.3 765,825
09/20/2016 8.26 8.26 8.065 8.14 206,343
09/19/2016 8.2 8.43 8.11 8.25 329,367
09/16/2016 8.08 8.21 8.01 8.07 583,480
09/15/2016 8.1 8.18 8.03 8.16 566,032
09/14/2016 8.3 8.385 8.03 8.07 515,995
09/13/2016 8.58 8.58 8.18 8.24 621,008
09/12/2016 8.37 8.615 8.33 8.59 271,497
09/09/2016 8.77 8.87 8.38 8.46 680,303
09/08/2016 8.83 8.9399 8.81 8.89 263,036
09/07/2016 8.82 8.97 8.74 8.83 303,594
09/06/2016 8.86 9 8.81 8.82 185,649
09/02/2016 8.89 9.063 8.84 8.88 169,572
09/01/2016 8.96 9.21 8.77 8.87 249,848
08/31/2016 8.74 9.03 8.73 8.97 854,129
08/30/2016 8.73 8.78 8.6 8.77 414,182
08/29/2016 8.67 8.91 8.58 8.69 366,679
08/26/2016 8.72 8.85 8.65 8.7 304,963
08/25/2016 8.5 8.885 8.5 8.72 445,066
08/24/2016 8.84 8.99 8.39 8.58 636,271
08/23/2016 8.96 9.065 8.731 8.85 242,074
08/22/2016 9.17 9.28 8.87 8.92 310,289
08/19/2016 9.2 9.3 9.05 9.29 347,352
08/18/2016 9.17 9.37 9.14 9.23 211,840
08/17/2016 9.11 9.22 8.99 9.13 408,185
08/16/2016 9.27 9.27 9.05 9.08 343,219
08/15/2016 9.24 9.33 9.1666 9.22 203,688
08/12/2016 9.43 9.49 9.15 9.25 547,288
08/11/2016 9.45 9.56 9.266 9.41 993,452
08/10/2016 9.58 9.63 9.34 9.38 693,608
08/09/2016 9.66 9.67 9.54 9.61 399,890
08/08/2016 9.54 9.755 9.54 9.66 580,951
08/05/2016 9.25 9.9 9.25 9.64 591,594
08/04/2016 9.7 9.8 9.6 9.65 294,434
08/03/2016 9.5 9.76 9.3738 9.74 421,221
08/02/2016 9.45 9.6 9.37 9.47 401,851
08/01/2016 9.75 9.7655 9.37 9.45 701,061
07/29/2016 9.38 9.785 9.27 9.75 682,785
07/28/2016 9.1 9.475 9.07 9.38 899,021
07/27/2016 8.9 9.25 8.9 9.13 242,833
07/26/2016 8.8 8.93 8.745 8.86 500,404
07/25/2016 8.85 8.88 8.76 8.83 247,439
07/22/2016 8.91 8.96 8.69 8.9 369,867
07/21/2016 8.87 9.03 8.87 8.93 290,377
07/20/2016 8.89 9 8.76 8.87 444,330
07/19/2016 8.88 9.09 8.81 8.89 201,443
07/18/2016 8.89 9.01 8.815 8.92 298,321
07/15/2016 8.98 8.98 8.5 8.91 328,601
07/14/2016 8.85 8.97 8.74 8.91 312,143
07/13/2016 8.89 8.97 8.73 8.8 395,827
07/12/2016 8.92 9.07 8.7 8.87 756,722
07/11/2016 8.5 8.855 8.46 8.85 366,072
07/08/2016 8.44 8.52 8.29 8.51 538,324
07/07/2016 8.84 8.85 8.34 8.36 388,436
07/06/2016 8.51 8.88 8.47 8.83 572,426
07/05/2016 8.73 8.73 8.42 8.6 547,509
07/01/2016 8.83 9 8.75 8.86 417,772
06/30/2016 8.2 8.84 8.19 8.83 896,197
06/29/2016 8.29 8.38 8.14 8.19 470,526
06/28/2016 8.18 8.3099 8.025 8.18 386,824
06/27/2016 8.51 8.51 7.9 7.95 593,348
06/24/2016 8.48 8.72 8.34 8.62 944,186
06/23/2016 8.7 9.025 8.63 8.89 734,284
06/22/2016 8.41 8.61 8.23 8.58 797,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for REGI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio