Renewable Energy (NQ: REGI )

56.50 USD -4.04 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 60.69 61.22 56.37 56.50 885,112 -4.04(-6.67%)
May 07, 2021 58.94 60.65 57.71 60.54 757,615 +1.13(+1.90%)
May 06, 2021 57.01 59.49 55.91 59.41 902,268 +1.94(+3.38%)
May 05, 2021 59.05 59.87 56.14 57.47 1,353,201 -1.73(-2.92%)
May 04, 2021 58.42 60.66 56.30 59.20 2,448,823 +6.65(+12.65%)
May 03, 2021 55.07 55.45 51.03 52.55 2,079,662 -2.97(-5.35%)
Apr 30, 2021 55.46 57.19 54.64 55.52 1,009,600 +0.05(+0.09%)
Apr 29, 2021 58.54 59.26 55.01 55.47 1,185,607 -2.60(-4.48%)
Apr 28, 2021 58.80 59.59 57.78 58.07 906,130 -1.00(-1.69%)
Apr 27, 2021 61.34 61.34 57.94 59.07 1,258,460 -1.25(-2.07%)
Apr 26, 2021 58.78 60.51 57.88 60.32 1,066,895 +1.68(+2.86%)
Apr 23, 2021 58.23 59.90 56.68 58.64 901,400 +1.01(+1.75%)
Apr 22, 2021 60.60 61.03 56.54 57.63 1,451,917 -2.48(-4.13%)
Apr 21, 2021 58.50 60.18 57.18 60.11 1,337,082 +1.23(+2.09%)
Apr 20, 2021 61.39 61.95 57.97 58.88 1,960,197 -2.93(-4.74%)
Apr 19, 2021 63.95 65.97 59.81 61.81 1,826,787 -3.03(-4.67%)
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%)
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.