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 (%)
Oct 31, 2012
4.750
4.970
4.750
4.930
86,052
+0.12(+2.49%)
Oct 26, 2012
4.820
4.810
4.810
4.810
117,200
+0.03(+0.63%)
Oct 25, 2012
4.660
4.890
4.620
4.780
71,102
+0.18(+3.91%)
Oct 24, 2012
4.800
4.843
4.280
4.600
171,812
-0.17(-3.56%)
Oct 23, 2012
4.930
4.930
4.750
4.770
104,177
-0.11(-2.25%)
Oct 19, 2012
4.980
5.015
4.850
4.880
126,816
-0.08(-1.61%)
Oct 18, 2012
5.150
5.170
4.950
4.960
133,575
-0.23(-4.43%)
Oct 17, 2012
5.110
5.190
5.010
5.190
110,180
+0.15(+2.98%)
Oct 16, 2012
5.500
5.550
4.900
5.040
307,570
-0.36(-6.67%)
Oct 15, 2012
5.480
5.640
5.380
5.400
122,520
+0.00(+0.00%)
Oct 12, 2012
5.510
5.680
5.300
5.400
169,735
-0.12(-2.17%)
Oct 11, 2012
5.300
5.900
5.280
5.520
335,592
+0.28(+5.34%)
Oct 10, 2012
5.190
5.400
5.160
5.240
173,593
+0.08(+1.55%)
Oct 09, 2012
5.700
5.750
5.120
5.160
362,286
-0.42(-7.53%)
Oct 08, 2012
6.040
6.090
5.520
5.580
822,495
-1.54(-21.63%)
Oct 05, 2012
7.310
7.390
7.030
7.120
260,023
-0.07(-0.97%)
Oct 04, 2012
6.950
7.500
6.950
7.190
199,856
+0.31(+4.51%)
Oct 03, 2012
6.830
6.910
6.780
6.880
115,067
+0.12(+1.78%)
Oct 02, 2012
6.770
6.910
6.700
6.760
122,376
+0.00(+0.00%)
Oct 01, 2012
6.750
6.900
6.680
6.760
134,989
+0.08(+1.20%)
Sep 28, 2012
6.880
6.899
6.650
6.680
112,793
-0.23(-3.33%)
Sep 27, 2012
7.000
7.000
6.860
6.910
113,395
+0.08(+1.17%)
Sep 26, 2012
6.970
7.090
6.830
6.830
136,237
-0.12(-1.73%)
Sep 25, 2012
8.000
8.000
6.870
6.950
281,287
-0.98(-12.36%)
Sep 24, 2012
8.190
8.230
7.700
7.930
178,475
-0.23(-2.82%)
Sep 21, 2012
8.150
8.500
8.020
8.160
239,189
+0.17(+2.13%)
Sep 20, 2012
7.920
8.700
7.790
7.990
293,701
-0.21(-2.56%)
Sep 19, 2012
7.700
8.250
7.320
8.200
334,886
+0.46(+5.94%)
Sep 18, 2012
8.250
9.000
7.530
7.740
833,337
-0.52(-6.30%)
Sep 17, 2012
6.790
8.350
6.290
8.260
1,707,682
+2.15(+35.19%)
Sep 14, 2012
5.500
6.179
5.485
6.110
398,704
+0.70(+12.94%)
Sep 13, 2012
5.490
5.505
5.300
5.410
133,591
-0.09(-1.64%)
Sep 12, 2012
5.570
5.650
5.440
5.500
100,597
-0.08(-1.43%)
Sep 11, 2012
5.490
5.600
5.440
5.580
118,797
+0.17(+3.14%)
Sep 10, 2012
5.440
5.490
5.390
5.410
80,383
+0.05(+0.93%)
Sep 07, 2012
5.400
5.550
5.360
5.360
115,834
+0.00(+0.00%)
Sep 06, 2012
5.310
5.440
5.310
5.360
110,159
+0.07(+1.32%)
Sep 05, 2012
5.330
5.370
5.289
5.290
83,019
-0.01(-0.19%)
Sep 04, 2012
5.480
5.500
5.300
5.300
67,808
-0.02(-0.38%)
Aug 31, 2012
5.340
5.458
5.300
5.320
51,180
+0.00(+0.00%)
Aug 30, 2012
5.320
5.450
5.310
5.320
33,388
-0.03(-0.56%)
Aug 29, 2012
5.480
5.480
5.280
5.350
54,227
-0.15(-2.73%)
Aug 27, 2012
5.600
5.600
5.481
5.500
45,841
+0.00(+0.00%)
Aug 24, 2012
5.410
5.710
5.410
5.500
64,723
+0.08(+1.48%)
Aug 23, 2012
5.750
5.750
5.363
5.420
69,149
-0.27(-4.75%)
Aug 22, 2012
5.800
5.871
5.620
5.690
115,570
-0.09(-1.56%)
Aug 21, 2012
6.300
6.300
5.735
5.780
105,235
-0.46(-7.37%)
Aug 20, 2012
6.510
6.510
5.680
6.240
297,838
-0.22(-3.41%)
Aug 17, 2012
6.420
6.530
6.330
6.460
192,068
+0.10(+1.57%)
Aug 16, 2012
6.300
6.420
5.910
6.360
289,725
+0.38(+6.35%)
Aug 15, 2012
5.290
6.270
4.800
5.980
742,873
+1.28(+27.23%)
Aug 14, 2012
4.850
4.850
4.620
4.700
108,888
-0.04(-0.84%)
Aug 13, 2012
4.900
4.930
4.700
4.740
97,959
-0.12(-2.47%)
Aug 10, 2012
5.170
5.170
4.800
4.860
59,347
-0.25(-4.89%)
Aug 09, 2012
5.170
5.250
5.070
5.110
76,866
+0.00(+0.00%)
Aug 08, 2012
5.180
5.250
5.090
5.110
35,125
-0.08(-1.54%)
Aug 07, 2012
5.000
5.240
4.950
5.190
61,631
+0.24(+4.85%)
Aug 06, 2012
5.100
5.220
4.950
4.950
47,702
-0.12(-2.46%)
Aug 03, 2012
5.050
5.190
5.020
5.075
90,545
+0.09(+1.91%)
Aug 02, 2012
5.000
5.130
4.980
4.980
35,917
-0.03(-0.60%)
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
.