Advertisement
Advertisement
U.S. Markets open in 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Renewable Energy Group, Inc. (REGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.31-2.33 (-3.97%)
At close: 4:00PM EDT
56.00 -0.31 (-0.55%)
Pre-Market: 08:12AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 202158.0058.7756.0156.3156.31815,900
Oct 26, 202159.2659.2657.2758.6458.64598,000
Oct 25, 202158.5959.3557.1559.1859.18809,600
Oct 22, 202154.7157.6854.6757.5957.59878,600
Oct 21, 202155.0056.2453.6954.5354.53433,300
Oct 20, 202154.4055.3054.0555.1655.16554,500
Oct 19, 202153.8155.2653.1654.7854.78733,800
Oct 18, 202153.0753.3852.1153.3353.33586,000
Oct 15, 202155.3455.7552.9453.0053.001,300,200
Oct 14, 202155.0655.0653.0054.2754.27559,900
Oct 13, 202153.0153.8651.3253.7853.78665,400
Oct 12, 202154.3955.5352.5653.3053.30621,800
Oct 11, 202155.4556.7054.4354.4654.46934,500
Oct 08, 202153.7955.8953.6253.6553.65683,000
Oct 07, 202151.9654.2051.5353.5253.52926,100
Oct 06, 202152.1253.2450.0351.3051.301,035,200
Oct 05, 202151.7453.3550.6553.1053.10996,600
Oct 04, 202150.9851.9650.3351.5551.551,057,400
Oct 01, 202150.5851.4449.8750.9950.99785,200
Sep 30, 202148.7550.2648.3250.2050.20806,800
Sep 29, 202149.7150.2148.3148.9948.99827,800
Sep 28, 202150.1951.1549.2649.8049.801,075,900
Sep 27, 202148.1350.4948.1349.7849.78760,300
Sep 24, 202148.7948.8147.0047.2347.23712,700
Sep 23, 202147.6549.1947.3348.9748.971,036,100
Sep 22, 202149.0349.6546.6146.9546.951,567,000
Sep 21, 202148.4249.7147.7548.8548.85759,700
Sep 20, 202146.6247.8846.0447.6447.64914,200
Sep 17, 202148.5448.9947.2048.2348.232,027,200
Sep 16, 202148.5149.4148.2648.5648.56559,100
Sep 15, 202148.4350.5048.2849.1249.121,013,200
Sep 14, 202149.4449.8147.4247.8747.87705,400
Sep 13, 202145.8649.1945.6948.8948.891,175,700
Sep 10, 202146.4346.4345.0645.1745.17531,400
Sep 09, 202145.6047.3645.4645.8845.88618,800
Sep 08, 202147.0047.7145.5445.7245.72705,000
Sep 07, 202146.8048.7946.6346.8946.89904,100
Sep 03, 202147.5047.6146.3746.7146.71907,000
Sep 02, 202147.7648.5046.9747.3147.311,041,000
Sep 01, 202148.1148.2646.7847.2947.29829,700
Aug 31, 202150.2950.2948.2548.4248.42875,900
Aug 30, 202152.3952.6949.2049.2549.25706,500
Aug 27, 202150.1651.9949.7051.8451.84839,700
Aug 26, 202150.7251.2349.5149.9749.97693,500
Aug 25, 202150.6752.5750.0051.1951.19765,500
Aug 24, 202150.4851.0049.4650.8950.891,059,900
Aug 23, 202148.0950.0547.4849.8249.821,054,100
Aug 20, 202147.8648.6946.0446.9946.991,181,100
Aug 19, 202149.1249.9448.0448.8748.87999,300
Aug 18, 202151.9352.4049.9550.0150.01947,700
Aug 17, 202152.4253.5250.9052.0852.08623,500
Aug 16, 202153.6154.1052.6652.9052.90642,800
Aug 13, 202156.0656.0654.0954.1254.12645,500
Aug 12, 202156.0756.4854.3555.9155.91998,900
Aug 11, 202157.9657.9655.5056.3056.30810,100
Aug 10, 202158.3859.3457.5758.2058.20769,000
Aug 09, 202160.1160.3758.2758.4458.44547,600
Aug 06, 202161.4662.0359.3060.0660.06610,300
Aug 05, 202158.0862.3357.2161.5061.501,284,500
Aug 04, 202158.7359.2856.9657.4757.471,212,200
Aug 03, 202158.6860.0057.0159.3259.32665,700
Aug 02, 202161.3962.7458.7558.7658.76589,900
Jul 30, 202161.4362.6460.7061.2561.25394,000
Jul 29, 202162.6463.0361.4761.6061.60350,100
Jul 28, 202159.7862.6559.6661.8761.87526,400
Jul 27, 202161.5361.7358.6059.3259.32618,800
Jul 26, 202161.6663.6060.8161.8961.89637,100
Jul 23, 202164.5064.5061.0462.1662.16679,100
Jul 22, 202167.0667.4563.8063.8963.89464,100
Jul 21, 202163.9367.8063.7467.0267.02718,700
Jul 20, 202160.9564.1860.2563.5463.54686,300
Jul 19, 202161.3663.4659.7461.1361.131,129,600
Jul 16, 202164.7564.9862.3764.4564.451,112,000
Jul 15, 202160.8164.0960.5063.4263.421,023,400
Jul 14, 202162.9763.9360.1961.9561.951,064,800
Jul 13, 202164.0064.3061.5162.5462.54452,300
Jul 12, 202164.0465.0963.2264.3564.35420,800
Jul 09, 202163.0764.9262.0064.8564.85698,300
Jul 08, 202158.7162.0058.0061.3861.38796,500
Jul 07, 202161.8962.0058.2460.6360.63880,200
Jul 06, 202161.7361.8059.6061.4661.46793,100
Jul 02, 202163.2663.2661.0061.8061.80831,700
Jul 01, 202163.8264.4862.6063.1663.16551,700
Jun 30, 202162.1662.4660.6862.3462.34467,800
Jun 29, 202164.1664.8962.2162.2962.29557,900
Jun 28, 202161.8363.1261.2763.0263.02793,200
Jun 25, 202165.0065.4059.4262.0162.012,113,500
Jun 24, 202164.3764.6363.0764.3664.36777,200
Jun 23, 202164.1164.3761.6263.7563.75893,100
Jun 22, 202164.2364.7463.2164.2264.22903,600
Jun 21, 202163.6865.8463.0564.2964.291,476,100
Jun 18, 202166.3866.7061.8663.0263.023,094,000
Jun 17, 202167.9169.4965.3867.6467.641,267,700
Jun 16, 202167.5069.0365.7168.2068.201,299,200
Jun 15, 202169.6070.3566.7168.0768.071,072,300
Jun 14, 202167.7470.7967.2968.9068.901,032,900
Jun 11, 202167.5268.5063.7666.8166.811,022,400
Jun 10, 202171.6571.8767.4669.3569.35663,800
Jun 09, 202170.0073.6469.3071.1371.131,227,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement