Renewable Energy (NQ: REGI )

64.84 USD +4.16 (+6.86%)
Official Closing Price Updated: 7:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 60.99 64.99 60.11 64.84 4,498,800 +4.16(+6.86%)
Apr 15, 2021 63.80 64.44 58.62 60.68 1,714,191 -3.08(-4.83%)
Apr 14, 2021 61.45 65.08 61.33 63.76 2,032,928 +2.35(+3.83%)
Apr 13, 2021 60.23 61.67 57.11 61.41 2,186,846 +0.54(+0.89%)
Apr 12, 2021 63.28 63.60 59.70 60.87 1,109,508 -2.91(-4.56%)
Apr 09, 2021 63.54 64.59 62.25 63.78 1,052,400 -1.16(-1.79%)
Apr 08, 2021 62.09 66.05 61.92 64.94 1,377,482 +1.89(+3.00%)
Apr 07, 2021 66.32 66.52 61.83 63.05 1,444,890 -2.26(-3.46%)
Apr 06, 2021 63.95 67.57 63.78 65.31 1,237,581 +1.94(+3.06%)
Apr 05, 2021 69.00 69.50 62.70 63.37 1,414,203 -5.11(-7.46%)
Apr 01, 2021 67.18 70.00 66.80 68.48 1,053,200 +2.44(+3.69%)
Mar 31, 2021 67.07 68.46 65.06 66.04 1,618,975 +0.51(+0.78%)
Mar 30, 2021 60.41 65.71 59.42 65.53 956,643 +5.21(+8.64%)
Mar 29, 2021 63.90 64.47 59.22 60.32 1,059,811 -3.46(-5.42%)
Mar 26, 2021 65.50 67.34 61.10 63.78 2,246,500 +0.34(+0.54%)
Mar 25, 2021 61.14 63.86 58.50 63.44 1,920,904 -0.17(-0.27%)
Mar 24, 2021 65.51 66.93 62.97 63.61 1,461,017 +0.47(+0.74%)
Mar 23, 2021 67.90 68.81 62.86 63.14 1,710,783 -5.68(-8.25%)
Mar 22, 2021 67.58 70.24 66.91 68.82 1,478,931 +1.38(+2.05%)
Mar 19, 2021 69.39 69.50 66.65 67.44 2,459,600 -0.39(-0.57%)
Mar 18, 2021 68.49 72.05 67.50 67.83 1,929,107 -1.36(-1.97%)
Mar 17, 2021 66.86 70.32 66.50 69.19 5,976,482 -5.91(-7.87%)
Mar 16, 2021 78.99 79.14 75.00 75.10 855,741 -3.92(-4.96%)
Mar 15, 2021 79.80 80.35 77.21 79.02 977,528 -1.53(-1.90%)
Mar 12, 2021 80.53 83.26 79.25 80.55 847,200 -2.17(-2.62%)
Mar 11, 2021 83.99 84.44 80.30 82.72 1,034,292 +0.41(+0.50%)
Mar 10, 2021 81.47 85.22 79.99 82.31 945,743 +4.62(+5.95%)
Mar 09, 2021 77.68 82.36 77.61 77.69 1,131,506 +3.19(+4.28%)
Mar 08, 2021 75.70 77.68 71.64 74.50 1,165,402 -1.77(-2.32%)
Mar 05, 2021 74.80 76.43 65.41 76.27 1,506,400 +2.41(+3.26%)
Mar 04, 2021 74.17 76.86 69.50 73.86 1,776,702 -1.66(-2.20%)
Mar 03, 2021 84.90 85.68 75.35 75.52 1,311,054 -8.00(-9.58%)
Mar 02, 2021 86.50 88.51 82.56 83.52 828,856 -3.15(-3.63%)
Mar 01, 2021 81.01 88.73 81.00 86.67 1,150,981 +8.90(+11.44%)
Feb 26, 2021 84.89 92.30 76.40 77.77 2,395,700 -8.17(-9.51%)
Feb 25, 2021 95.50 96.23 84.96 85.94 1,262,419 -8.15(-8.66%)
Feb 24, 2021 95.68 98.39 92.06 94.09 1,041,883 +0.39(+0.42%)
Feb 23, 2021 91.00 95.66 84.11 93.70 1,545,433 -3.72(-3.82%)
Feb 22, 2021 96.55 101.40 94.79 97.42 1,011,019 +0.47(+0.48%)
Feb 19, 2021 95.01 99.56 94.63 96.95 964,500 +3.44(+3.68%)
Feb 18, 2021 99.93 100.25 92.55 93.51 1,466,072 -8.93(-8.72%)
Feb 17, 2021 106.12 107.01 98.47 102.44 1,232,244 -5.53(-5.12%)
Feb 16, 2021 111.18 114.40 105.60 107.97 775,685 -0.96(-0.88%)
Feb 12, 2021 108.81 111.07 103.74 108.93 686,900 -0.16(-0.15%)
Feb 11, 2021 113.29 114.96 107.53 109.09 854,467 -4.59(-4.04%)
Feb 10, 2021 111.27 117.00 109.83 113.68 979,178 +3.08(+2.78%)
Feb 09, 2021 114.30 114.34 109.54 110.60 1,347,941 -0.89(-0.80%)
Feb 08, 2021 101.96 114.34 101.01 111.49 1,421,566 +12.81(+12.98%)
Feb 05, 2021 97.57 99.85 94.50 98.68 482,500 +1.74(+1.79%)
Feb 04, 2021 98.56 99.48 95.64 96.94 611,766 -0.48(-0.49%)
Feb 03, 2021 95.36 99.75 94.42 97.42 674,817 +2.85(+3.01%)
Feb 02, 2021 102.41 102.41 92.96 94.57 846,434 -4.41(-4.46%)
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.