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:       11.56
Historical Data for REGI
Date Open High Low Volume Close Change %
05/01/14 11.74 11.94 11.45 328,026 11.56 -0.21   -1.78%
04/30/14 11.46 11.77 11.40 258,279 11.77 0.31   2.71%
04/29/14 11.50 11.62 11.37 243,260 11.46 -0.02   -0.17%
04/28/14 11.75 11.89 11.36 261,754 11.48 -0.26   -2.21%
04/25/14 11.95 12.01 11.66 301,400 11.74 -0.29   -2.41%
04/24/14 12.12 12.21 11.94 367,728 12.03 -0.05   -0.41%
04/23/14 11.46 12.10 11.32 519,914 12.08 0.64   5.59%
04/22/14 11.56 11.67 11.27 597,030 11.44 -0.15   -1.29%
04/21/14 11.85 12.09 11.57 556,789 11.59 -0.30   -2.52%
04/17/14 11.03 11.89 11.89 2,139,500 11.89 -0.69   -5.48%
04/16/14 12.31 12.66 12.23 558,059 12.58 0.38   3.11%
04/15/14 11.87 12.25 11.81 373,208 12.20 0.29   2.43%
04/14/14 11.99 12.09 11.82 317,473 11.91 0.06   0.51%
04/11/14 11.86 12.07 11.75 367,600 11.85 -0.13   -1.09%
04/10/14 12.01 12.02 11.84 472,517 11.98 -0.01   -0.08%
04/09/14 11.84 12.01 11.61 303,713 11.99 0.20   1.70%
04/08/14 11.71 11.93 11.64 383,910 11.79 0.11   0.94%
04/07/14 11.65 11.86 11.39 646,901 11.68 -0.04   -0.34%
04/04/14 12.11 12.12 11.71 336,844 11.72 -0.29   -2.41%
04/03/14 12.07 12.12 11.86 394,954 12.01 -0.05   -0.41%
04/02/14 12.17 12.50 12.02 842,388 12.06 0.02   0.17%
04/01/14 11.99 12.06 11.83 751,978 12.04 0.05   0.42%
03/31/14 11.83 12.06 11.78 762,917 11.99 0.47   4.08%
03/28/14 11.21 11.60 11.21 437,875 11.52 0.32   2.86%
03/27/14 11.15 11.23 10.65 659,707 11.20 0.05   0.45%
03/26/14 11.80 11.80 11.08 654,487 11.15 -0.59   -5.03%
03/25/14 11.84 12.09 11.68 276,628 11.74 -0.09   -0.76%
03/24/14 12.07 12.07 11.64 408,008 11.83 -0.17   -1.42%
03/21/14 12.09 12.24 11.90 600,283 12.00 0.01   0.08%
03/20/14 11.95 12.09 11.79 453,004 11.99 0.01   0.08%
03/19/14 11.96 12.36 11.86 976,835 11.98 0.02   0.17%
03/18/14 11.50 11.98 11.31 1,248,223 11.96 0.59   5.19%
03/17/14 11.43 11.73 11.33 537,199 11.37 -0.04   -0.35%
03/14/14 11.09 11.56 11.09 669,995 11.41 0.32   2.89%
03/13/14 11.29 11.41 10.99 456,887 11.09 -0.14   -1.25%
03/12/14 11.04 11.52 11.02 775,058 11.23 0.50   4.66%
03/11/14 11.30 11.37 10.67 810,889 10.73 -0.61   -5.38%
03/10/14 11.45 11.49 11.10 371,628 11.34 -0.14   -1.22%
03/07/14 11.44 11.51 11.32 457,531 11.48 0.05   0.44%
03/06/14 11.50 11.53 11.34 401,139 11.43 0.09   0.79%
03/05/14 11.45 11.55 11.24 393,258 11.34 -0.16   -1.39%
03/04/14 11.40 11.66 11.27 407,917 11.50 0.26   2.31%
03/03/14 11.50 11.61 11.11 588,981 11.24 -0.43   -3.68%
02/28/14 12.85 12.89 11.53 2,011,144 11.67 -0.22   -1.85%
02/27/14 11.62 11.96 11.42 921,208 11.89 0.37   3.21%
02/26/14 11.55 11.71 11.44 215,953 11.52 -0.02   -0.17%
02/25/14 11.70 11.77 11.50 388,346 11.54 -0.17   -1.45%
02/24/14 11.33 11.80 11.27 488,980 11.71 0.44   3.90%
02/21/14 11.40 11.40 11.09 293,847 11.27 -0.13   -1.14%
02/20/14 11.41 11.59 11.29 214,999 11.40 0.00   0.00%
02/19/14 11.44 11.65 11.33 527,137 11.40 -0.02   -0.18%
02/18/14 11.24 11.42 11.03 562,584 11.42 0.45   4.10%
02/14/14 10.36 10.97 10.97 596,600 10.97 0.61   5.89%
02/13/14 10.17 10.38 10.17 348,571 10.36 0.13   1.27%
02/12/14 10.27 10.40 10.17 403,889 10.23 -0.04   -0.39%
02/11/14 10.31 10.38 10.20 429,279 10.27 0.01   0.10%
02/10/14 10.39 10.49 10.21 310,078 10.26 -0.08   -0.77%
02/07/14 10.22 10.41 10.20 349,951 10.34 0.18   1.77%
02/06/14 10.08 10.32 9.98 464,084 10.16 0.14   1.40%
02/05/14 9.92 10.05 9.70 862,836 10.02 0.08   0.80%
02/04/14 9.74 9.99 9.70 946,630 9.94 0.22   2.26%

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!