UK Markets close in 6 hrs 40 mins

Renewable Energy Group, Inc. (REGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.03-1.21 (-2.56%)
At close: 04:00PM EST
46.08 +0.05 (+0.11%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
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
30 Aug 202152.3952.6949.2049.2549.25706,500
27 Aug 202150.1651.9949.7051.8451.84839,700
26 Aug 202150.7251.2349.5149.9749.97693,500
25 Aug 202150.6752.5750.0051.1951.19765,500
24 Aug 202150.4851.0049.4650.8950.891,059,900
23 Aug 202148.0950.0547.4849.8249.821,054,100
20 Aug 202147.8648.6946.0446.9946.991,181,100
19 Aug 202149.1249.9448.0448.8748.87999,300
18 Aug 202151.9352.4049.9550.0150.01947,700
17 Aug 202152.4253.5250.9052.0852.08623,500
16 Aug 202153.6154.1052.6652.9052.90642,800
13 Aug 202156.0656.0654.0954.1254.12645,500
12 Aug 202156.0756.4854.3555.9155.91998,900
11 Aug 202157.9657.9655.5056.3056.30810,100
10 Aug 202158.3859.3457.5758.2058.20769,000
09 Aug 202160.1160.3758.2758.4458.44547,600
06 Aug 202161.4662.0359.3060.0660.06610,300
05 Aug 202158.0862.3357.2161.5061.501,284,500
04 Aug 202158.7359.2856.9657.4757.471,212,200
03 Aug 202158.6860.0057.0159.3259.32665,700
02 Aug 202161.3962.7458.7558.7658.76589,900
30 Jul 202161.4362.6460.7061.2561.25394,000
29 Jul 202162.6463.0361.4761.6061.60350,100
28 Jul 202159.7862.6559.6661.8761.87526,400
27 Jul 202161.5361.7358.6059.3259.32618,800
26 Jul 202161.6663.6060.8161.8961.89637,100
23 Jul 202164.5064.5061.0462.1662.16679,100
22 Jul 202167.0667.4563.8063.8963.89464,100
21 Jul 202163.9367.8063.7467.0267.02718,700
20 Jul 202160.9564.1860.2563.5463.54686,300
19 Jul 202161.3663.4659.7461.1361.131,129,600
16 Jul 202164.7564.9862.3764.4564.451,112,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...