Quantcast

Renewable Energy Group, Inc. Common Stock Historical Stock Prices

REGI 
$15.21
*  
0.90
6.29%
Get REGI Alerts
*Delayed - data as of Jun. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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 14.48 16.10 14.48 15.21 1,323,815
06/18/2019 14.48 16.1 14.48 15.21 1,323,815
06/17/2019 14.02 14.38 14.02 14.31 448,412
06/14/2019 13.98 14.18 13.59 14.07 598,736
06/13/2019 13.57 14.03 13.4 14.01 589,341
06/12/2019 13.87 14.04 13.43 13.54 437,596
06/11/2019 14.13 14.26 13.84 13.99 510,586
06/10/2019 14.43 14.61 14.02 14.05 618,526
06/07/2019 14.13 14.49 13.9625 14.35 608,092
06/06/2019 14.35 14.69 13.75 14.09 871,846
06/05/2019 15.14 15.22 14.27 14.38 643,302
06/04/2019 15.46 15.66 15.06 15.1 700,841
06/03/2019 15.55 15.72 15.32 15.35 610,451
05/31/2019 15.36 15.67 15.15 15.64 737,322
05/30/2019 15.84 15.95 15.3 15.58 683,718
05/29/2019 15.8 16.04 15.675 15.84 597,916
05/28/2019 16.03 16.22 15.73 16 1,023,362
05/24/2019 16.01 16.26 15.6408 16.01 594,330
05/23/2019 15.86 16.17 15.707 15.92 1,134,434
05/22/2019 16.1 16.31 15.77 16.05 888,090
05/21/2019 16.42 16.5429 15.92 16.24 762,991
05/20/2019 16.27 16.48 15.9 16.37 676,401
05/17/2019 16.62 16.9 16.01 16.34 831,016
05/16/2019 16.77 17.19 16.72 16.72 793,189
05/15/2019 16.6 17.06 16.39 16.67 1,107,602
05/14/2019 16.95 17.33 16.68 16.69 1,843,073
05/13/2019 16.86 17 16.575 16.69 1,103,363
05/10/2019 16.94 17.035 16.72 16.96 642,466
05/09/2019 16.83 17.0611 16.22 16.97 1,174,138
05/08/2019 17 17.2 16.66 16.88 1,389,890
05/07/2019 17.29 17.58 16.555 16.91 1,089,090
05/06/2019 17.55 17.82 16.5305 17.48 2,089,983
05/03/2019 20.52 20.96 17.1201 17.88 2,420,851
05/02/2019 23.33 24 22.42 22.52 870,532
05/01/2019 24.15 24.35 23.41 23.46 848,268
04/30/2019 24.4 24.43 23.605 24.12 615,736
04/29/2019 23.7 24.21 23.59 24.11 341,588
04/26/2019 23.26 23.7 23.035 23.67 281,688
04/25/2019 23.17 23.55 23.1 23.29 429,820
04/24/2019 23.33 23.5 22.71 23.15 497,088
04/23/2019 23.66 23.95 23.11 23.17 356,418
04/22/2019 23.23 23.71 23.1707 23.66 372,520
04/18/2019 23.03 23.53 22.92 23.06 270,211
04/17/2019 23.44 23.46 22.86 23.02 499,157
04/16/2019 23.21 23.25 22.79 23.22 313,045
04/15/2019 23.33 23.57 23 23.16 296,733
04/12/2019 23.53 23.53 23.05 23.33 348,203
04/11/2019 23.44 23.64 22.87 23.14 431,739
04/10/2019 22.79 23.62 22.79 23.45 500,334
04/09/2019 22.7 23.05 22.485 22.69 380,047
04/08/2019 23.38 23.72 22.57 22.72 489,894
04/05/2019 22.59 23.3 22.59 23.27 837,973
04/04/2019 22.1 22.82 22.1 22.5 423,467
04/03/2019 21.94 23 21.89 21.98 454,370
04/02/2019 21.97 22.4 21.695 21.81 583,586
04/01/2019 22.14 22.14 21.42 21.93 643,796
03/29/2019 22.58 22.84 21.81 21.96 820,453
03/28/2019 22.84 23.3 22.21 22.52 551,657
03/27/2019 22.67 23.31 22.67 22.91 446,950
03/26/2019 22.5 22.88 22.18 22.72 531,647
03/25/2019 22.27 22.595 22.05 22.32 558,303
03/22/2019 22.53 22.91 22.38 22.38 484,056
03/21/2019 22.5 22.8 22.18 22.67 565,790
03/20/2019 22.69 22.89 22.4 22.48 491,882
03/19/2019 23.47 23.74 22.67 22.74 518,807
03/18/2019 23.27 23.7 23.06 23.39 572,800
*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?



Smart Portfolio