REGI - Renewable Energy Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.9315.0914.7814.9814.981,785,800
Sep 19, 201914.7614.9014.5314.8814.88754,300
Sep 18, 201915.0415.0914.5714.7014.70670,600
Sep 17, 201915.6515.8514.9315.0315.03987,900
Sep 16, 201916.0716.4315.5515.7715.771,368,500
Sep 13, 201915.4315.9914.9015.8915.891,280,200
Sep 12, 201915.1715.3414.9015.3415.341,068,700
Sep 11, 201915.2315.4114.4115.2515.251,082,200
Sep 10, 201914.6615.2814.5915.0715.071,300,500
Sep 09, 201914.1014.6813.7714.6414.641,161,000
Sep 06, 201913.6014.3213.5314.0814.081,606,700
Sep 05, 201912.6113.6612.5513.4713.471,666,700
Sep 04, 201912.1812.5212.1812.5012.50670,300
Sep 03, 201911.9112.1911.7212.0012.00773,800
Aug 30, 201912.0012.2311.7912.1712.17555,600
Aug 29, 201911.5512.0911.5312.0012.00812,900
Aug 28, 201911.1911.6311.0011.5311.53772,600
Aug 27, 201911.6511.6811.0511.1211.12737,900
Aug 26, 201911.6011.8911.2011.5111.511,109,400
Aug 23, 201910.8311.7210.4211.6211.621,413,400
Aug 22, 201910.9311.5910.5911.0311.031,159,800
Aug 21, 201910.7110.9310.5210.8310.83820,600
Aug 20, 201910.9010.9010.4810.7110.71857,400
Aug 19, 201910.9011.1010.8010.9310.93826,500
Aug 16, 201910.9711.1410.6510.7710.77871,500
Aug 15, 201911.3011.4110.8610.9510.95858,100
Aug 14, 201912.0112.1211.3311.3511.351,401,200
Aug 13, 201912.2312.4511.9612.3012.30526,500
Aug 12, 201912.8012.8512.1512.2612.26980,400
Aug 09, 201912.7012.9412.1912.8512.85793,200
Aug 08, 201911.9912.7511.8812.7212.721,164,300
Aug 07, 201911.0512.209.9011.9211.922,101,100
Aug 06, 201912.7312.9012.3912.6312.63723,500
Aug 05, 201913.0313.2412.4312.6912.69697,900
Aug 02, 201913.5813.9013.2113.2213.22289,500
Aug 01, 201913.6314.0213.5413.6113.61459,700
Jul 31, 201913.7314.0713.5413.5913.59389,000
Jul 30, 201913.5113.9613.2513.7613.76455,500
Jul 29, 201913.7914.0213.6913.8513.85335,100
Jul 26, 201913.3413.9613.1513.8713.87540,600
Jul 25, 201914.5414.6113.1913.3413.341,014,300
Jul 24, 201915.2615.4214.5314.5514.55720,300
Jul 23, 201915.1415.5015.1415.2915.29435,200
Jul 22, 201915.6515.6815.1015.1115.11637,800
Jul 19, 201915.3015.6315.2815.5515.55586,000
Jul 18, 201915.2415.5715.1315.3415.34513,700
Jul 17, 201915.3115.5915.1615.2415.24332,100
Jul 16, 201915.4715.5815.3115.3515.35350,200
Jul 15, 201915.6015.6415.2115.4315.43443,200
Jul 12, 201915.6015.7815.4815.6015.60432,000
Jul 11, 201915.5615.7015.4615.6115.61521,100
Jul 10, 201915.9716.0215.5415.5615.56584,600
Jul 09, 201915.8816.0115.7215.8715.87381,200
Jul 08, 201915.8116.0615.7215.9515.95549,900
Jul 05, 201915.7415.8415.5515.8315.83298,700
Jul 03, 201915.8215.8215.1515.7415.74350,300
Jul 02, 201916.0916.0915.5815.7715.77604,200
Jul 01, 201916.0916.4416.0316.1316.13729,100
Jun 28, 201916.0916.2515.7815.8615.861,604,700
Jun 27, 201915.9516.2115.8216.1416.14554,500
Jun 26, 201915.9916.3915.9215.9715.97712,000
Jun 25, 201916.3816.3815.7415.8215.82651,600
Jun 24, 201917.0817.3016.1416.2116.211,217,600
Jun 21, 201916.1416.4515.8816.4316.431,250,300
Jun 20, 201916.2016.5015.8516.1616.16724,000
Jun 19, 201915.5116.3915.3816.0716.071,277,800
Jun 18, 201914.4816.1014.4815.2115.211,323,800
Jun 17, 201914.0214.3814.0214.3114.31448,400
Jun 14, 201913.9814.1813.5914.0714.07598,700
Jun 13, 201913.5714.0313.4014.0114.01589,300
Jun 12, 201913.8714.0413.4313.5413.54437,600
Jun 11, 201914.1314.2613.8413.9913.99510,600
Jun 10, 201914.4314.6114.0214.0514.05618,500
Jun 07, 201914.1314.4913.9614.3514.35608,100
Jun 06, 201914.3514.6913.7514.0914.09871,800
Jun 05, 201915.1415.2214.2714.3814.38643,300
Jun 04, 201915.4615.6615.0615.1015.10700,800
Jun 03, 201915.5515.7215.3215.3515.35610,500
May 31, 201915.3615.6715.1515.6415.64737,300
May 30, 201915.8415.9515.3015.5815.58683,700
May 29, 201915.8016.0415.6815.8415.84597,900
May 28, 201916.0316.2215.7316.0016.001,023,400
May 24, 201916.0116.2615.6416.0116.01594,300
May 23, 201915.8616.1715.7115.9215.921,134,400
May 22, 201916.1016.3115.7716.0516.05888,100
May 21, 201916.4216.5415.9216.2416.24763,000
May 20, 201916.2716.4815.9016.3716.37676,400
May 17, 201916.6216.9016.0116.3416.34831,000
May 16, 201916.7717.1916.7216.7216.72793,200
May 15, 201916.6017.0616.3916.6716.671,107,600
May 14, 201916.9517.3316.6816.6916.691,843,100
May 13, 201916.8617.0016.5816.6916.691,103,400
May 10, 201916.9417.0416.7216.9616.96642,500
May 09, 201916.8317.0616.2216.9716.971,174,100
May 08, 201917.0017.2016.6616.8816.881,389,900
May 07, 201917.2917.5816.5616.9116.911,089,100
May 06, 201917.5517.8216.5317.4817.482,090,000
May 03, 201920.5220.9617.1217.8817.882,420,700
May 02, 201923.3324.0022.4222.5222.52870,500
May 01, 201924.1524.3523.4123.4623.46848,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...