U.S. markets closed

Renewable Energy Group, Inc. (REGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.15-3.97 (-6.72%)
At close: 4:00PM EDT

55.16 +0.01 (0.02%)
After hours: 4:44PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202056.6358.4353.8555.1555.15993,538
Oct 27, 202057.1259.7855.6259.1259.12619,200
Oct 26, 202058.0058.6355.3457.2957.291,093,300
Oct 23, 202063.2563.9758.0158.8458.841,077,100
Oct 22, 202059.5662.8659.5061.8661.861,050,300
Oct 21, 202060.2561.1757.8759.5559.551,202,300
Oct 20, 202056.2959.8355.5659.0759.071,065,200
Oct 19, 202056.2856.9954.3955.3955.39618,000
Oct 16, 202057.5057.7754.8255.8755.87968,800
Oct 15, 202054.2457.2053.4956.9456.941,204,200
Oct 14, 202059.6559.8756.3856.4956.491,197,000
Oct 13, 202062.0463.0057.0058.2958.291,690,600
Oct 12, 202065.2165.6561.3563.1363.131,646,600
Oct 09, 202060.7063.7860.2563.2763.271,152,400
Oct 08, 202060.8562.2959.2560.1660.161,339,100
Oct 07, 202057.4461.2956.7559.7359.731,625,800
Oct 06, 202057.4159.5155.1556.4156.411,319,200
Oct 05, 202057.5058.4256.2157.0857.081,205,200
Oct 02, 202052.3556.3051.1155.7055.701,198,800
Oct 01, 202054.0354.9952.7353.9353.931,014,400
Sep 30, 202050.7454.7450.3553.4253.422,073,800
Sep 29, 202046.8650.3246.0950.0250.021,847,800
Sep 28, 202046.1647.8545.3046.8346.83961,200
Sep 25, 202046.2046.9044.4045.1545.15785,600
Sep 24, 202045.4947.7043.8246.4446.44632,500
Sep 23, 202047.9349.3245.6845.7945.79994,200
Sep 22, 202047.2148.6446.1247.4647.46788,000
Sep 21, 202047.3547.7442.7946.8846.881,311,200
Sep 18, 202047.5449.2246.3648.8048.801,637,000
Sep 17, 202046.3748.3445.7647.3747.37874,200
Sep 16, 202045.8847.9645.4347.0647.061,205,100
Sep 15, 202043.8746.2043.6045.2945.291,021,800
Sep 14, 202041.7443.5040.9243.4043.40802,600
Sep 11, 202041.8442.3140.5641.2541.25522,800
Sep 10, 202043.4844.1341.3941.5641.561,097,800
Sep 09, 202038.8344.4238.8342.9642.961,598,300
Sep 08, 202039.2539.4337.8138.3638.36956,600
Sep 04, 202038.1439.4436.0139.3539.35867,100
Sep 03, 202038.5039.0637.4837.8537.85753,400
Sep 02, 202038.7638.8936.3238.6038.60948,600
Sep 01, 202035.1139.0435.0938.6238.621,572,400
Aug 31, 202035.4035.4033.3333.4333.431,442,500
Aug 28, 202036.3036.4134.7235.5335.53471,000
Aug 27, 202036.7537.1435.0135.9535.95593,100
Aug 26, 202038.1838.6536.2236.7236.72635,200
Aug 25, 202038.3038.6137.3338.0938.09443,900
Aug 24, 202037.2738.7536.7138.2938.29812,200
Aug 21, 202037.3737.8536.2636.5536.55721,800
Aug 20, 202037.1038.0937.1037.6737.67493,400
Aug 19, 202038.0138.4337.3437.6737.67664,200
Aug 18, 202039.5139.7736.5437.8337.83923,400
Aug 17, 202040.5540.8039.5139.6839.68684,700
Aug 14, 202039.5540.4539.0139.6539.65788,300
Aug 13, 202038.7040.2638.4039.5039.501,170,200
Aug 12, 202037.7539.5137.7538.7438.74778,300
Aug 11, 202038.5040.1437.2237.6137.611,094,800
Aug 10, 202035.0038.6135.0037.6137.611,307,900
Aug 07, 202032.4834.9832.0034.8534.85829,000
Aug 06, 202031.2933.4131.0032.4832.48869,300
Aug 05, 202030.0033.1529.4631.0231.02984,600
Aug 04, 202028.4329.1628.2728.6828.68502,900
Aug 03, 202027.9228.7327.6728.4328.43422,900
Jul 31, 202028.1528.4927.0627.5827.58402,700
Jul 30, 202028.0128.2627.4828.1228.12325,000
Jul 29, 202027.3928.4927.3028.3328.33299,900
Jul 28, 202027.8128.2027.3427.3527.35260,800
Jul 27, 202027.2427.8727.0527.7427.74408,200
Jul 24, 202026.8327.4226.4527.2127.21306,500
Jul 23, 202026.1627.5026.0926.7926.79628,600
Jul 22, 202026.0026.6525.8226.3226.32466,600
Jul 21, 202026.1726.4325.8826.0326.03343,800
Jul 20, 202025.5526.3925.3825.6725.67518,100
Jul 17, 202025.0525.9525.0125.5525.55584,700
Jul 16, 202024.6425.4624.1425.1025.10421,300
Jul 15, 202023.8024.8623.6524.7924.79466,400
Jul 14, 202022.7223.5722.5923.3223.32319,900
Jul 13, 202023.8023.9422.8522.8622.86604,200
Jul 10, 202023.8023.8323.1323.3823.38481,300
Jul 09, 202024.9324.9822.9823.7423.74497,900
Jul 08, 202023.6424.8923.4624.7424.74568,500
Jul 07, 202023.8024.3723.5023.5323.53436,300
Jul 06, 202024.4524.6323.8124.0224.02513,300
Jul 02, 202024.3024.8623.6423.7423.74430,700
Jul 01, 202024.8825.4223.7023.9223.92608,100
Jun 30, 202024.0024.9523.5924.7824.78807,100
Jun 29, 202022.9024.5722.7024.2524.25983,400
Jun 26, 202022.9123.1922.1022.3122.311,143,500
Jun 25, 202023.2523.4322.1323.0423.041,803,500
Jun 24, 202025.4126.4322.5522.7322.733,192,000
Jun 23, 202028.5828.9028.1328.5828.58371,000
Jun 22, 202027.9628.2226.8928.0528.05445,600
Jun 19, 202029.3329.3327.9928.2328.231,267,100
Jun 18, 202027.3828.5827.2528.4128.41387,900
Jun 17, 202028.5128.5727.0727.6327.63602,200
Jun 16, 202029.3730.0728.0128.3328.33487,400
Jun 15, 202026.5328.1125.6627.9127.91572,000
Jun 12, 202028.2528.5026.8027.4027.40520,200
Jun 11, 202029.0129.5326.9327.0427.04689,000
Jun 10, 202032.3732.8231.2331.2831.28752,000
Jun 09, 202031.6932.8131.1132.5832.58542,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...