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 (%)
Nov 30, 2012
5.760
5.920
5.750
5.920
377,888
+0.23(+4.04%)
Nov 29, 2012
5.520
5.850
5.510
5.690
211,257
+0.17(+3.08%)
Nov 28, 2012
5.440
5.560
5.400
5.520
74,574
+0.09(+1.66%)
Nov 27, 2012
5.510
5.580
5.370
5.430
122,894
-0.07(-1.27%)
Nov 26, 2012
5.250
5.550
5.150
5.500
122,018
+0.25(+4.76%)
Nov 23, 2012
5.240
5.310
5.200
5.250
29,456
+0.04(+0.77%)
Nov 21, 2012
5.410
5.470
5.150
5.210
107,199
-0.20(-3.70%)
Nov 20, 2012
5.250
5.490
5.170
5.410
105,108
+0.18(+3.44%)
Nov 19, 2012
5.250
5.250
5.010
5.230
100,711
+0.11(+2.15%)
Nov 16, 2012
5.020
5.210
4.940
5.120
154,591
+0.10(+1.99%)
Nov 15, 2012
5.180
5.240
5.020
5.020
136,874
-0.12(-2.33%)
Nov 14, 2012
5.140
5.300
5.120
5.140
76,979
+0.07(+1.38%)
Nov 13, 2012
4.980
5.115
4.920
5.070
45,718
+0.10(+2.01%)
Nov 12, 2012
4.890
5.040
4.890
4.970
48,706
+0.09(+1.84%)
Nov 09, 2012
5.010
5.140
4.810
4.880
76,958
-0.12(-2.40%)
Nov 08, 2012
5.150
5.220
4.850
5.000
125,467
-0.07(-1.38%)
Nov 07, 2012
4.950
5.230
4.810
5.070
206,879
+0.07(+1.40%)
Nov 06, 2012
4.988
5.090
4.820
5.000
137,861
+0.02(+0.40%)
Nov 05, 2012
5.050
5.240
4.750
4.980
91,825
-0.04(-0.80%)
Nov 02, 2012
5.150
5.290
4.910
5.020
103,137
-0.13(-2.52%)
Nov 01, 2012
5.000
5.330
4.880
5.150
146,169
+0.22(+4.46%)
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%)
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
.