UK Markets open in 1 hr 8 mins

Renewable Energy Group, Inc. (REGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.96-2.17 (-4.92%)
At close: 04:00PM EST
41.75 -0.21 (-0.50%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202243.8945.1141.8041.9641.96472,700
19 Jan 202245.1246.0244.0044.1344.13509,500
18 Jan 202245.1746.4844.9445.3145.31410,200
14 Jan 202244.4245.4943.9245.2745.27454,700
13 Jan 202246.4047.1644.6644.8144.81416,800
12 Jan 202246.7147.5244.8846.1346.13650,000
11 Jan 202245.2446.7744.5546.4646.46793,600
10 Jan 202245.6746.0043.6644.7244.72643,300
07 Jan 202246.3647.0544.4945.8045.80722,900
06 Jan 202245.7347.1145.2546.3246.32646,100
05 Jan 202244.8947.5644.4144.9744.971,050,100
04 Jan 202244.9945.3943.5644.7244.72518,700
03 Jan 202242.9945.2242.8944.8544.85572,300
31 Dec 202142.9243.3242.0642.4442.44391,100
30 Dec 202142.1943.5542.1942.7842.78733,900
29 Dec 202142.4042.9641.1242.2142.21462,600
28 Dec 202142.5042.9141.2742.3442.34517,600
27 Dec 202141.8842.5240.6542.4242.42395,000
23 Dec 202143.4243.4641.5541.7541.75419,100
22 Dec 202143.3843.5642.1042.4342.43445,400
21 Dec 202142.1243.5041.9243.3443.34661,400
20 Dec 202141.8342.2740.2741.7041.70877,400
17 Dec 202142.4844.5441.8844.2644.263,008,900
16 Dec 202144.2045.1642.6642.6942.69522,200
15 Dec 202143.4144.1541.8243.9643.96517,500
14 Dec 202143.8244.5043.0643.5143.51540,600
13 Dec 202144.7745.3443.8644.3544.35542,700
10 Dec 202145.5345.7744.0345.2345.23590,200
09 Dec 202145.9846.0644.2344.7544.75603,200
08 Dec 202146.3247.0845.7946.4746.47701,100
07 Dec 202146.8048.6745.8946.0946.09867,700
06 Dec 202146.5347.2645.2846.0346.03653,700
03 Dec 202147.6848.1845.3446.0346.03967,500
02 Dec 202146.2047.5745.6447.2447.24951,600
01 Dec 202149.6551.5846.0946.2246.22854,600
30 Nov 202147.7048.8146.5447.7847.78628,400
29 Nov 202149.2849.3747.9048.6448.64528,400
26 Nov 202147.0148.1846.1347.8747.87459,000
24 Nov 202149.9350.5048.9549.2049.20322,000
23 Nov 202150.8651.6349.7050.2050.20541,000
22 Nov 202149.4952.0549.0850.5050.50707,500
19 Nov 202148.6549.9148.3048.6748.67609,300
18 Nov 202149.9451.3049.2549.4549.45570,600
17 Nov 202151.1551.8949.2349.7749.77551,400
16 Nov 202151.8152.3250.6151.9751.97751,900
15 Nov 202152.8853.3551.2551.9751.97635,700
12 Nov 202155.4655.5052.2552.4252.42795,600
11 Nov 202155.2156.8554.8155.8455.84433,800
10 Nov 202156.8657.5055.1055.3955.39739,000
09 Nov 202159.8561.6957.0357.2957.29884,200
08 Nov 202159.2361.1258.9959.6459.64606,300
05 Nov 202159.4861.7357.9459.2259.22713,700
04 Nov 202161.7763.1556.8259.2459.241,504,800
03 Nov 202163.7466.4462.0166.0666.06964,100
02 Nov 202166.0067.1364.4064.5964.591,029,600
01 Nov 202164.3566.9764.2066.7566.75951,900
29 Oct 202161.4364.2260.9364.0064.00972,400
28 Oct 202156.9561.6656.9561.5361.531,137,000
27 Oct 202158.0058.7756.0156.3156.31815,900
26 Oct 202159.2659.2657.2758.6458.64598,000
25 Oct 202158.5959.3557.1559.1859.18809,600
22 Oct 202154.7157.6854.6757.5957.59878,600
21 Oct 202155.0056.2453.6954.5354.53433,300
20 Oct 202154.4055.3054.0555.1655.16554,500
19 Oct 202153.8155.2653.1654.7854.78733,800
18 Oct 202153.0753.3852.1153.3353.33586,000
15 Oct 202155.3455.7552.9453.0053.001,300,200
14 Oct 202155.0655.0653.0054.2754.27559,900
13 Oct 202153.0153.8651.3253.7853.78665,400
12 Oct 202154.3955.5352.5653.3053.30621,800
11 Oct 202155.4556.7054.4354.4654.46934,500
08 Oct 202153.7955.8953.6253.6553.65683,000
07 Oct 202151.9654.2051.5353.5253.52926,100
06 Oct 202152.1253.2450.0351.3051.301,035,200
05 Oct 202151.7453.3550.6553.1053.10996,600
04 Oct 202150.9851.9650.3351.5551.551,057,400
01 Oct 202150.5851.4449.8750.9950.99785,200
30 Sept 202148.7550.2648.3250.2050.20806,800
29 Sept 202149.7150.2148.3148.9948.99827,800
28 Sept 202150.1951.1549.2649.8049.801,075,900
27 Sept 202148.1350.4948.1349.7849.78760,300
24 Sept 202148.7948.8147.0047.2347.23712,700
23 Sept 202147.6549.1947.3348.9748.971,036,100
22 Sept 202149.0349.6546.6146.9546.951,567,000
21 Sept 202148.4249.7147.7548.8548.85759,700
20 Sept 202146.6247.8846.0447.6447.64914,200
17 Sept 202148.5448.9947.2048.2348.232,027,200
16 Sept 202148.5149.4148.2648.5648.56559,100
15 Sept 202148.4350.5048.2849.1249.121,013,200
14 Sept 202149.4449.8147.4247.8747.87705,400
13 Sept 202145.8649.1945.6948.8948.891,175,700
10 Sept 202146.4346.4345.0645.1745.17531,400
09 Sept 202145.6047.3645.4645.8845.88618,800
08 Sept 202147.0047.7145.5445.7245.72705,000
07 Sept 202146.8048.7946.6346.8946.89904,100
03 Sept 202147.5047.6146.3746.7146.71907,000
02 Sept 202147.7648.5046.9747.3147.311,041,000
01 Sept 202148.1148.2646.7847.2947.29829,700
31 Aug 202150.2950.2948.2548.4248.42875,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...