Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renewable Energy
(NQ:
REGI
)
61.50
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 10, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.890
7.100
6.830
6.930
427,652
+0.08(+1.17%)
Jan 28, 2016
6.680
6.890
6.560
6.850
519,496
+0.31(+4.74%)
Jan 27, 2016
6.260
6.605
6.015
6.540
1,152,339
+0.37(+6.00%)
Jan 26, 2016
6.330
7.720
6.140
6.170
2,428,939
-0.06(-0.96%)
Jan 25, 2016
6.570
6.640
6.150
6.230
617,764
-0.38(-5.75%)
Jan 22, 2016
6.810
6.930
6.370
6.610
586,982
-0.12(-1.78%)
Jan 21, 2016
6.510
6.870
6.470
6.730
617,559
+0.26(+4.02%)
Jan 20, 2016
6.600
6.710
6.200
6.470
1,908,194
-0.20(-3.00%)
Jan 19, 2016
7.430
7.430
6.590
6.670
466,691
-0.68(-9.25%)
Jan 15, 2016
7.650
7.350
7.350
7.350
566,500
-0.47(-6.01%)
Jan 14, 2016
8.000
8.300
7.790
7.820
410,285
-0.28(-3.46%)
Jan 13, 2016
8.220
8.410
8.000
8.100
290,961
-0.08(-0.98%)
Jan 12, 2016
8.300
8.410
7.900
8.180
301,083
-0.06(-0.73%)
Jan 11, 2016
8.380
8.845
8.020
8.240
299,593
-0.11(-1.32%)
Jan 08, 2016
8.650
8.695
8.310
8.350
365,641
-0.28(-3.24%)
Jan 07, 2016
8.760
8.820
8.500
8.630
387,037
-0.32(-3.58%)
Jan 06, 2016
8.980
9.106
8.855
8.950
286,986
-0.13(-1.43%)
Jan 05, 2016
9.170
9.260
8.980
9.080
384,886
-0.12(-1.30%)
Jan 04, 2016
9.130
9.330
8.980
9.200
559,669
-0.09(-0.97%)
Dec 31, 2015
9.090
9.290
9.290
9.290
296,400
+0.04(+0.43%)
Dec 30, 2015
9.360
9.450
9.210
9.250
266,300
-0.18(-1.91%)
Dec 29, 2015
9.290
9.450
9.200
9.430
245,796
+0.23(+2.50%)
Dec 28, 2015
9.320
9.440
8.990
9.200
437,389
-0.21(-2.23%)
Dec 24, 2015
9.220
9.410
9.410
9.410
130,500
+0.19(+2.06%)
Dec 23, 2015
9.260
9.450
9.050
9.220
310,002
-0.04(-0.43%)
Dec 22, 2015
9.170
9.490
9.070
9.260
421,850
+0.14(+1.54%)
Dec 21, 2015
8.660
9.280
8.480
9.120
474,227
+0.48(+5.56%)
Dec 18, 2015
8.610
8.750
8.390
8.640
663,997
+0.03(+0.35%)
Dec 17, 2015
9.020
9.020
8.590
8.610
445,572
-0.27(-3.04%)
Dec 16, 2015
8.550
9.020
8.530
8.880
431,020
+0.42(+4.96%)
Dec 15, 2015
8.380
8.547
8.200
8.460
264,515
+0.19(+2.30%)
Dec 14, 2015
8.370
8.500
8.160
8.270
298,190
-0.11(-1.31%)
Dec 11, 2015
8.460
8.610
8.270
8.380
364,773
-0.31(-3.57%)
Dec 10, 2015
8.610
8.790
8.505
8.690
182,602
+0.06(+0.70%)
Dec 09, 2015
8.250
8.710
8.240
8.630
300,710
+0.32(+3.85%)
Dec 08, 2015
8.210
8.530
8.100
8.310
372,204
-0.03(-0.36%)
Dec 07, 2015
8.790
8.890
8.200
8.340
460,234
-0.55(-6.19%)
Dec 04, 2015
8.700
8.996
8.518
8.890
403,099
+0.17(+1.95%)
Dec 03, 2015
8.760
9.020
8.550
8.720
523,551
-0.01(-0.11%)
Dec 02, 2015
8.860
8.940
8.650
8.730
212,898
-0.15(-1.69%)
Dec 01, 2015
9.050
9.290
8.850
8.880
734,733
-0.13(-1.44%)
Nov 30, 2015
8.500
9.160
8.340
9.010
720,667
+0.55(+6.50%)
Nov 27, 2015
8.380
8.460
8.260
8.460
154,909
+0.04(+0.48%)
Nov 25, 2015
7.940
8.420
8.420
8.420
245,000
+0.43(+5.38%)
Nov 24, 2015
7.860
8.000
7.640
7.990
291,451
+0.10(+1.27%)
Nov 23, 2015
7.940
8.050
7.780
7.890
355,458
-0.02(-0.25%)
Nov 20, 2015
7.780
7.980
7.690
7.910
232,684
+0.18(+2.33%)
Nov 19, 2015
7.760
7.780
7.650
7.730
164,099
-0.02(-0.26%)
Nov 18, 2015
7.510
7.800
7.325
7.750
282,403
+0.30(+4.03%)
Nov 17, 2015
7.640
7.686
7.390
7.450
189,105
-0.21(-2.74%)
Nov 16, 2015
7.680
7.690
7.430
7.660
185,854
+0.00(+0.00%)
Nov 13, 2015
7.270
7.770
7.270
7.660
294,505
+0.33(+4.50%)
Nov 12, 2015
7.690
7.730
7.270
7.330
399,141
-0.52(-6.62%)
Nov 11, 2015
7.970
8.000
7.660
7.850
214,803
-0.09(-1.13%)
Nov 10, 2015
7.830
8.005
7.680
7.940
263,957
+0.07(+0.89%)
Nov 09, 2015
8.190
8.230
7.840
7.870
177,922
-0.32(-3.91%)
Nov 06, 2015
8.130
8.250
7.820
8.190
170,038
+0.01(+0.12%)
Nov 05, 2015
8.220
8.270
8.100
8.180
165,909
-0.03(-0.37%)
Nov 04, 2015
7.330
8.280
7.060
8.210
472,572
+0.11(+1.36%)
Nov 03, 2015
7.980
8.250
7.980
8.100
233,841
+0.06(+0.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.