REGI

Renewable Energy

$16.01 0.09 (0.57%)
17:46 EDT REGI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       4.36
Market Cap:       597.43M
EPS:       3.67
Volume:       594,300
Day's Range:       15.64 - 16.26
52wk Range:       15.64 - 32.52
Previous Close:       9.91
Historical Data for REGI
Date Open High Low Volume Close Change %
05/01/13 9.54 9.98 9.53 295,150 9.91 0.08   0.81%
04/30/13 9.57 9.83 9.23 0 9.83 0.04   0.41%
04/29/13 9.99 10.01 9.52 367,324 9.79 -0.12   -1.21%
04/26/13 9.76 9.97 9.72 383,249 9.91 0.19   1.95%
04/25/13 9.50 9.94 9.45 395,863 9.72 0.23   2.42%
04/24/13 9.45 9.53 9.34 200,720 9.49 -0.01   -0.11%
04/23/13 9.43 9.51 9.32 199,439 9.50 0.07   0.74%
04/22/13 9.20 9.49 8.97 251,050 9.43 0.38   4.20%
04/19/13 9.15 9.26 8.98 147,377 9.05 -0.05   -0.55%
04/18/13 8.82 9.37 8.78 281,099 9.10 0.30   3.41%
04/17/13 8.88 8.90 8.49 221,460 8.80 -0.07   -0.79%
04/16/13 8.98 9.29 8.70 234,161 8.87 0.29   3.38%
04/15/13 9.28 9.28 8.30 434,155 8.58 -0.74   -7.94%
04/12/13 9.27 9.48 8.95 228,168 9.32 -0.01   -0.11%
04/11/13 9.43 9.56 9.25 243,275 9.33 -0.10   -1.06%
04/10/13 9.15 9.50 9.03 448,227 9.43 0.16   1.73%
04/09/13 8.48 9.33 8.10 1,058,833 9.27 0.77   9.06%
04/08/13 8.40 8.51 8.18 527,631 8.50 0.21   2.53%
04/05/13 7.86 8.30 7.70 272,392 8.29 0.37   4.67%
04/04/13 7.99 8.20 7.73 188,937 7.92 0.02   0.25%
04/03/13 8.10 8.46 7.69 608,160 7.90 -0.18   -2.23%
04/02/13 7.96 8.09 7.87 392,040 8.08 0.18   2.28%
04/01/13 7.76 7.98 7.70 292,114 7.90 0.21   2.73%
03/28/13 8.09 8.09 7.60 326,591 7.69 -0.40   -4.94%
03/27/13 7.42 8.10 7.38 551,212 8.09 0.61   8.16%
03/26/13 7.50 7.83 7.30 152,119 7.48 -0.02   -0.27%
03/25/13 7.24 7.53 7.22 257,870 7.50 0.34   4.75%
03/22/13 7.80 7.80 7.04 499,380 7.16 -0.60   -7.73%
03/21/13 7.70 7.83 7.61 230,281 7.76 0.04   0.52%
03/20/13 7.89 7.90 7.65 217,578 7.72 -0.11   -1.40%
03/19/13 8.05 8.09 7.71 219,126 7.83 -0.10   -1.26%
03/18/13 7.95 8.00 7.80 271,443 7.93 -0.01   -0.13%
03/15/13 8.00 8.01 7.78 351,870 7.94 -0.07   -0.87%
03/14/13 8.10 8.13 7.87 330,047 8.01 0.11   1.39%
03/13/13 7.64 8.20 7.28 754,549 7.90 0.31   4.08%
03/12/13 7.63 7.91 7.53 475,909 7.59 0.18   2.43%
03/11/13 6.78 7.51 6.77 326,434 7.41 0.64   9.45%
03/08/13 6.95 7.10 6.75 361,849 6.77 -0.16   -2.31%
03/07/13 6.71 6.96 6.71 209,828 6.93 0.23   3.43%
03/06/13 6.13 6.85 6.10 767,410 6.70 0.69   11.48%
03/05/13 7.08 7.15 5.90 1,197,735 6.01 -1.59   -20.92%
03/04/13 7.55 7.75 7.41 420,251 7.60 0.16   2.15%
03/01/13 7.35 7.48 7.13 269,663 7.44 0.05   0.68%
02/28/13 7.30 7.45 7.28 209,080 7.39 0.16   2.21%
02/27/13 7.18 7.27 7.01 220,747 7.23 0.03   0.42%
02/26/13 7.32 7.39 6.94 242,240 7.20 -0.15   -2.04%
02/22/13 7.26 7.37 7.18 157,090 7.35 0.18   2.51%
02/21/13 7.23 7.32 6.94 233,661 7.17 -0.05   -0.69%
02/20/13 7.78 7.91 7.16 311,466 7.22 -0.55   -7.08%
02/19/13 7.44 7.82 7.28 421,639 7.77 0.51   7.02%
02/15/13 7.65 7.78 7.20 182,025 7.26 -0.35   -4.60%
02/14/13 7.56 7.69 7.51 139,544 7.61 0.07   0.93%
02/13/13 7.59 7.65 7.50 128,127 7.54 0.00   0.00%
02/12/13 7.70 7.78 7.49 122,509 7.54 -0.12   -1.57%
02/11/13 7.45 7.88 7.45 189,881 7.66 0.15   2.00%
02/08/13 7.87 7.96 7.37 708,147 7.51 -0.31   -3.96%
02/07/13 7.40 7.85 7.36 135,471 7.82 0.42   5.68%
02/06/13 7.19 7.69 7.18 378,655 7.40 0.13   1.79%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!