REGI

Historical Stock Prices

$10.07
*  
0.10
0.98%
Get REGI Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
05/21/2014 10.15 10.32 10.0201 10.15 261,901
05/20/2014 10.19 10.2 9.965 10.05 341,942
05/19/2014 10.27 10.3899 10.1 10.17 176,603
05/16/2014 10.09 10.33 9.905 10.3 443,268
05/15/2014 10.08 10.18 10 10.12 475,943
05/14/2014 10.21 10.36 10.08 10.12 400,918
05/13/2014 10.15 10.34 10.15 10.2 503,854
05/12/2014 10.11 10.3 10.1 10.13 463,219
05/09/2014 10.04 10.16 9.9 10.1 432,757
05/08/2014 10.29 10.53 10.04 10.06 560,595
05/07/2014 11 11.153 10.16 10.4 1,115,523
05/06/2014 11.67 11.7 11.17 11.25 346,993
05/05/2014 11.53 11.81 11.332 11.75 271,081
05/02/2014 11.63 11.76 11.38 11.57 295,319
05/01/2014 11.74 11.94 11.45 11.56 329,728
04/30/2014 11.46 11.77 11.4 11.77 258,280
04/29/2014 11.5 11.62 11.3701 11.46 243,260
04/28/2014 11.75 11.886 11.36 11.48 261,754
04/25/2014 11.95 12.01 11.66 11.74 301,400
04/24/2014 12.12 12.21 11.94 12.03 367,872
04/23/2014 11.46 12.1 11.32 12.08 520,427
04/22/2014 11.56 11.67 11.27 11.44 597,030
04/21/2014 11.85 12.0899 11.57 11.59 557,493
04/17/2014 11.03 11.97 11 11.89 2,139,348
04/16/2014 12.31 12.655 12.2288 12.58 570,064
04/15/2014 11.87 12.25 11.81 12.2 373,208
04/14/2014 11.99 12.09 11.8199 11.91 319,335
04/11/2014 11.86 12.1 11.75 11.85 367,600
04/10/2014 12.01 12.015 11.84 11.98 473,548
04/09/2014 11.84 12.005 11.61 11.99 304,094
04/08/2014 11.71 11.9299 11.64 11.79 385,822
04/07/2014 11.65 11.86 11.39 11.68 647,553
04/04/2014 12.11 12.12 11.71 11.72 336,104
04/03/2014 12.07 12.12 11.86 12.01 396,626
04/02/2014 12.17 12.5 12.02 12.06 842,399
04/01/2014 11.99 12.06 11.825 12.04 752,567
03/31/2014 11.83 12.06 11.78 11.99 763,922
03/28/2014 11.21 11.6 11.21 11.52 437,875
03/27/2014 11.15 11.232 10.65 11.2001 660,480
03/26/2014 11.8 11.8 11.08 11.15 656,661
03/25/2014 11.84 12.09 11.68 11.74 277,221
03/24/2014 12.07 12.08 11.64 11.83 408,008
03/21/2014 12.09 12.24 11.9 12 600,283
03/20/2014 11.95 12.09 11.79 11.99 453,004
03/19/2014 11.96 12.36 11.86 11.98 976,835
03/18/2014 11.5 11.98 11.31 11.96 1,249,066
03/17/2014 11.43 11.7302 11.33 11.37 537,299
03/14/2014 11.09 11.56 11.09 11.41 669,995
03/13/2014 11.29 11.4099 10.99 11.09 456,887
03/12/2014 11.04 11.518 11.02 11.23 775,058
03/11/2014 11.3 11.37 10.67 10.73 810,889
03/10/2014 11.45 11.4901 11.1 11.34 371,628
03/07/2014 11.44 11.51 11.32 11.48 457,531
03/06/2014 11.5 11.5277 11.3401 11.43 401,339
03/05/2014 11.45 11.55 11.24 11.34 393,258
03/04/2014 11.4 11.6599 11.27 11.5 407,917
03/03/2014 11.5 11.61 11.11 11.24 588,981
02/28/2014 12.85 12.89 11.53 11.67 2,009,444
02/27/2014 11.62 11.96 11.42 11.89 939,078
02/26/2014 11.55 11.71 11.44 11.52 215,953
02/25/2014 11.7 11.769 11.5 11.54 390,377
02/24/2014 11.28 11.795 11.27 11.71 489,574
02/21/2014 11.4 11.4001 11.09 11.27 293,847
02/20/2014 11.41 11.594 11.29 11.4 214,999
02/19/2014 11.44 11.65 11.33 11.4 527,657
02/18/2014 11.24 11.42 11.03 11.42 562,586
02/14/2014 10.36 10.995 10.36 10.97 597,683
02/13/2014 10.17 10.38 10.17 10.36 349,076
02/12/2014 10.27 10.3999 10.17 10.23 403,889
02/11/2014 10.31 10.38 10.2 10.27 429,279
02/10/2014 10.39 10.4899 10.205 10.26 310,078
02/07/2014 10.22 10.4066 10.195 10.34 349,951
02/06/2014 10.08 10.32 9.98 10.16 498,603
02/05/2014 9.92 10.05 9.7 10.02 863,965
02/04/2014 9.74 9.99 9.7 9.94 947,223
02/03/2014 10.02 10.03 9.6138 9.72 586,090
01/31/2014 10.1 10.23 10 10.01 345,842
01/30/2014 10.32 10.32 10.13 10.26 296,360
01/29/2014 9.95 10.196 9.95 10.145 416,765
01/28/2014 10.05 10.2299 9.95 10.01 449,412
01/27/2014 10.25 10.42 9.8 10.03 855,074
01/24/2014 10.52 10.6399 10.24 10.3 828,811
01/23/2014 11.71 11.77 10.23 10.53 1,399,763
01/22/2014 11.35 11.91 11.35 11.77 460,259
01/21/2014 10.96 11.476 10.9 11.28 530,817
01/17/2014 10.94 11.11 10.82 10.88 223,566
01/16/2014 10.75 10.92 10.65 10.92 279,753
01/15/2014 10.76 10.89 10.6 10.79 300,144
01/14/2014 10.59 10.92 10.54 10.74 311,294
01/13/2014 10.65 10.69 10.36 10.51 625,682
01/10/2014 10.6 10.685 10.4001 10.64 597,732
01/09/2014 10.89 10.949 10.34 10.63 759,518
01/08/2014 11.2 11.2 10.83 10.9 571,380
01/07/2014 11.48 11.59 11.11 11.26 473,666
01/06/2014 11.77 11.7725 11.2845 11.47 510,433
01/03/2014 11.87 12 11.5301 11.79 513,836
01/02/2014 11.44 12.11 11.168 11.84 767,515
12/31/2013 12 12.06 11.1 11.46 1,146,015
12/30/2013 11.81 12.12 11.8 12.03 666,122
12/27/2013 11.35 11.9 11.35 11.84 522,674
12/26/2013 11.87 11.9 11.36 11.36 503,100
12/24/2013 11.5 11.88 11.46 11.8 352,442
12/23/2013 11.3 11.52 11.06 11.46 605,273
12/20/2013 10.97 11.27 10.97 11.26 909,234
12/19/2013 11.04 11.21 10.7 10.97 953,162
12/18/2013 10.25 11.3 10.121 11.1 939,204
12/17/2013 10.55 11.07 10.39 10.56 652,484
12/16/2013 8.75 10.91 8.51 10.61 1,423,673
12/13/2013 10.28 10.57 10.2 10.51 1,406,891
12/12/2013 10.33 10.35 9.9001 10.26 571,976
12/11/2013 10.91 10.95 9.79 10.36 1,267,138
12/10/2013 10.83 10.9399 10.65 10.89 826,691
12/09/2013 11.25 11.25 10.63 10.81 1,420,942
12/06/2013 11.41 11.53 11.16 11.26 506,321
12/05/2013 11.27 11.3199 11.01 11.21 399,783
12/04/2013 11.18 11.3499 10.95 11.3 603,764
12/03/2013 11.26 11.335 11.11 11.18 377,283
12/02/2013 11.39 11.45 11.17 11.27 394,587
11/29/2013 11.28 11.41 11.17 11.37 248,299
11/27/2013 11.21 11.33 11.03 11.27 375,664
11/26/2013 10.86 11.34 10.77 11.24 725,708
11/25/2013 10.73 11.05 10.6 10.81 770,232
11/22/2013 11.17 11.24 10.7601 11.01 586,551
11/21/2013 11.17 11.33 10.78 11.24 682,087
11/20/2013 11.11 11.45 10.69 11.17 839,697
11/19/2013 11.38 11.72 11 11.01 1,167,210
11/18/2013 12.77 12.79 11.23 11.42 2,834,266
11/15/2013 14.1 15.47 13.02 13.38 2,917,566
11/14/2013 14.19 14.23 13.97 14.06 416,075
11/13/2013 13.87 14.22 13.81 14.17 396,603
11/12/2013 13.98 14.094 13.39 13.92 711,944
11/11/2013 13.5 14 13.4 13.99 699,029
11/08/2013 13.02 13.4 12.82 13.34 966,461
11/07/2013 13.09 13.47 12.8 13 993,191
11/06/2013 13.91 13.91 12 13 2,987,973
11/05/2013 11.62 11.869 11.349 11.77 785,585
11/04/2013 11.49 11.6672 11.27 11.55 802,263
11/01/2013 10.9 11.43 10.8 11.37 451,576
10/31/2013 11.36 11.52 10.8101 10.91 455,601
10/30/2013 11.18 11.48 11.01 11.3 546,110
10/29/2013 11.3 11.51 11 11.12 775,601
10/28/2013 11.51 11.65 11.09 11.3 692,599
10/25/2013 12.82 12.95 10.685 11.34 1,668,228
10/24/2013 13.73 13.75 13.01 13.13 798,810
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?