REGI - Renewable Energy Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201711.4511.6510.9511.0011.00434,100
Dec 12, 201711.7511.7511.3311.4011.40312,900
Dec 11, 201711.5511.8011.5511.7011.70375,900
Dec 08, 201711.5511.7011.5011.5511.55240,400
Dec 07, 201711.4011.5511.2011.5011.50360,600
Dec 06, 201711.3511.6111.1511.4011.40630,600
Dec 05, 201711.2011.5311.1811.3011.30426,700
Dec 04, 201711.4511.5511.1311.1511.15563,200
Dec 01, 201711.3511.5011.1811.4011.40349,800
Nov 30, 201710.9511.4510.9511.3511.35439,400
Nov 29, 201710.8010.9510.7810.8510.85234,800
Nov 28, 201710.9011.1510.7810.8010.80278,700
Nov 27, 201711.1511.1810.8310.9010.90337,200
Nov 24, 201711.2511.3011.1511.2011.20104,900
Nov 22, 201711.2511.4011.1011.1511.15167,900
Nov 21, 201711.2511.4511.2011.2511.25225,000
Nov 20, 201710.9511.3510.8511.2511.25249,600
Nov 17, 201710.8511.0510.7010.9010.90214,100
Nov 16, 201710.6011.0310.4510.9010.90561,700
Nov 15, 201710.8511.1510.5510.6010.60344,800
Nov 14, 201711.1511.3510.9511.0011.00459,800
Nov 13, 201711.2011.4510.9011.1011.10713,500
Nov 10, 201711.5511.8511.2011.3511.35340,900
Nov 09, 201711.9012.0011.5011.5011.50487,000
Nov 08, 201711.9012.4011.8312.0012.00759,800
Nov 07, 201711.6511.8511.5311.8011.80435,500
Nov 06, 201711.5011.7311.5011.7011.70271,300
Nov 03, 201711.6011.7511.4511.5511.55262,900
Nov 02, 201711.8511.9311.6011.6511.65229,600
Nov 01, 201712.2012.2011.7011.8311.83210,900
Oct 31, 201712.0512.2311.9012.1012.10431,000
Oct 30, 201712.0012.1511.9312.0012.00157,000
Oct 27, 201712.0512.1511.8512.1012.10199,100
Oct 26, 201712.0512.1511.9511.9511.95151,300
Oct 25, 201712.1012.1011.8512.0012.00382,300
Oct 24, 201712.0012.1511.9312.1012.10149,100
Oct 23, 201712.0512.1511.8811.9011.90425,800
Oct 20, 201711.8012.2011.5512.0512.05469,300
Oct 19, 201711.4511.8011.1311.7011.70534,200
Oct 18, 201711.2511.7011.1011.6011.60748,200
Oct 17, 201711.4511.5011.1511.2011.20206,500
Oct 16, 201711.5511.6511.3511.4011.40319,400
Oct 13, 201711.7011.7011.5011.5011.50158,100
Oct 12, 201711.6011.7011.5011.5511.55312,500
Oct 11, 201711.8011.8511.6311.7011.70477,200
Oct 10, 201711.7011.8011.5511.7511.75445,500
Oct 09, 201711.6511.7511.5511.6011.60253,900
Oct 06, 201712.1012.1811.6011.6011.60450,800
Oct 05, 201712.1512.3812.1012.1012.10369,000
Oct 04, 201712.4012.4512.1012.2012.20254,400
Oct 03, 201712.3512.4512.2512.4012.40306,100
Oct 02, 201712.1012.5512.1012.3512.35466,200
Sep 29, 201712.2012.4512.0812.1512.15425,900
Sep 28, 201712.5012.5512.0812.2012.20448,600
Sep 27, 201713.3513.3512.3812.4512.451,722,000
Sep 26, 201713.4013.4613.1513.2513.25634,500
Sep 25, 201713.2513.5013.2513.3513.35244,200
Sep 22, 201713.2013.3513.1013.1513.15293,000
Sep 21, 201713.3013.4513.1013.1013.10268,200
Sep 20, 201712.9013.5512.8513.4013.40739,300
Sep 19, 201713.0013.1512.8012.9012.90148,400
Sep 18, 201712.9513.1012.8013.0013.00386,200
Sep 15, 201712.8012.9512.6012.9512.951,105,900
Sep 14, 201712.7012.8812.4812.7512.75325,600
Sep 13, 201712.5512.7512.5512.7512.75278,500
Sep 12, 201712.2512.6312.0812.6012.60275,900
Sep 11, 201712.1512.3012.0012.2012.20223,200
Sep 08, 201712.3012.4512.0012.0512.05216,500
Sep 07, 201712.1012.3011.9012.2512.25154,700
Sep 06, 201712.2512.3512.0512.1512.15213,500
Sep 05, 201712.3012.3511.8512.2512.25403,500
Sep 01, 201712.1012.2511.9512.2512.25228,100
Aug 31, 201712.1512.2812.0012.1012.10299,400
Aug 30, 201712.0012.1511.9512.1012.10278,800
Aug 29, 201711.9512.0511.8512.0512.05212,400
Aug 28, 201712.1012.1011.8512.0012.00271,400
Aug 25, 201711.7512.0011.7512.0012.00221,000
Aug 24, 201711.6011.8011.5511.7511.75200,300
Aug 23, 201711.6011.9511.4011.6011.60901,700
Aug 22, 201711.1011.8511.0511.2011.20833,300
Aug 21, 201711.1011.1510.9011.1011.10364,200
Aug 18, 201710.9011.2510.7611.1011.10396,300
Aug 17, 201711.1011.3310.9510.9510.95391,300
Aug 16, 201711.5011.6011.1511.1511.15556,800
Aug 15, 201711.6011.6311.4511.5011.50458,000
Aug 14, 201711.6011.8011.4711.6011.60685,400
Aug 11, 201711.6011.6811.5011.5511.55407,600
Aug 10, 201711.6011.7011.4511.5511.55716,500
Aug 09, 201711.7011.8011.4511.6511.65918,600
Aug 08, 201712.0012.1511.5311.7511.75709,800
Aug 07, 201711.9012.1511.7512.0312.03326,700
Aug 04, 201711.7012.4011.2012.0012.00833,200
Aug 03, 201712.5512.7012.4512.7012.70491,500
Aug 02, 201712.6012.8812.5012.5512.55275,900
Aug 01, 201712.5012.7512.4512.6512.65323,000
Jul 31, 201712.5012.6512.4012.5012.50435,600
Jul 28, 201712.5512.6512.3512.5512.55302,000
Jul 27, 201712.6512.7012.4512.6012.60265,300
Jul 26, 201712.8512.8512.4812.6012.60313,900
Jul 25, 201712.8512.9912.6512.7512.75432,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...