REGI

Renewable Energy

$15.92 0.13 (0.81%)
16:58 EDT REGI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       4.34
Market Cap:       594.07M
EPS:       3.67
Volume:       1.13M
Day's Range:       15.71 - 16.17
52wk Range:       15.71 - 32.52
Previous Close:       9.08
Historical Data for REGI
Date Open High Low Volume Close Change %
05/01/15 9.19 9.36 8.91 206,398 9.08 -0.13   -1.41%
04/30/15 9.45 9.56 9.17 341,222 9.21 -0.31   -3.26%
04/29/15 9.21 9.60 9.17 405,966 9.52 0.22   2.37%
04/28/15 9.34 9.38 9.29 121,785 9.30 -0.04   -0.43%
04/27/15 9.29 9.37 9.19 198,670 9.34 0.14   1.52%
04/24/15 9.15 9.30 9.12 233,532 9.20 0.06   0.66%
04/23/15 8.93 9.16 8.87 251,356 9.14 0.20   2.24%
04/22/15 8.83 9.00 8.81 155,318 8.94 0.08   0.90%
04/21/15 9.14 9.20 8.85 194,525 8.86 -0.25   -2.74%
04/20/15 8.94 9.23 8.94 155,893 9.11 0.18   2.02%
04/17/15 9.19 9.20 8.93 228,566 8.93 -0.29   -3.15%
04/16/15 9.18 9.28 9.11 182,485 9.22 -0.01   -0.11%
04/15/15 9.27 9.33 9.13 361,736 9.23 -0.04   -0.43%
04/14/15 9.17 9.35 9.13 340,351 9.27 0.17   1.87%
04/13/15 9.38 9.38 9.08 219,411 9.10 -0.23   -2.47%
04/10/15 9.04 9.40 9.04 202,629 9.33 0.23   2.53%
04/09/15 9.22 9.38 9.01 302,417 9.10 -0.14   -1.52%
04/08/15 9.41 9.49 9.20 292,784 9.24 -0.20   -2.12%
04/07/15 9.44 9.58 9.36 268,639 9.44 -0.03   -0.32%
04/06/15 9.44 9.60 9.39 253,928 9.47 0.11   1.18%
04/02/15 9.58 9.36 9.36 221,800 9.36 -0.24   -2.50%
04/01/15 9.20 9.60 9.07 244,959 9.60 0.38   4.12%
03/31/15 9.48 9.56 9.07 391,976 9.22 -0.34   -3.56%
03/30/15 9.48 9.63 9.41 704,645 9.56 0.16   1.70%
03/27/15 9.43 9.48 9.29 231,814 9.40 -0.04   -0.42%
03/26/15 9.42 9.59 9.39 342,304 9.44 0.08   0.85%
03/25/15 9.54 9.61 9.34 346,403 9.36 -0.16   -1.68%
03/24/15 9.62 9.63 9.43 178,268 9.52 -0.15   -1.55%
03/23/15 9.63 9.74 9.55 213,100 9.67 0.00   0.00%
03/20/15 9.70 9.76 9.56 348,154 9.66 0.04   0.42%
03/19/15 9.68 9.82 9.52 156,620 9.62 -0.17   -1.74%
03/18/15 9.42 9.93 9.37 475,239 9.79 0.35   3.71%
03/17/15 9.25 9.51 9.11 307,265 9.44 0.12   1.29%
03/16/15 9.62 9.65 9.31 298,103 9.32 -0.23   -2.41%
03/13/15 9.53 9.59 9.34 297,784 9.55 0.01   0.10%
03/12/15 9.50 9.70 9.44 465,830 9.54 0.10   1.06%
03/11/15 9.40 9.50 9.28 444,880 9.44 0.04   0.43%
03/10/15 9.38 9.45 9.22 439,004 9.40 -0.06   -0.63%
03/09/15 9.18 9.46 9.10 479,880 9.46 0.31   3.39%
03/06/15 9.34 9.42 9.05 978,635 9.15 -0.27   -2.87%
03/05/15 9.60 9.72 9.22 304,646 9.42 -0.14   -1.46%
03/04/15 9.22 9.75 9.14 683,653 9.56 0.42   4.60%
03/03/15 9.06 9.20 8.90 534,148 9.14 0.01   0.11%
03/02/15 8.92 9.14 8.84 237,986 9.13 0.21   2.35%
02/27/15 8.92 8.99 8.85 311,091 8.92 0.03   0.34%
02/26/15 8.84 8.94 8.79 161,209 8.89 0.01   0.11%
02/25/15 9.03 9.03 8.77 181,396 8.88 -0.11   -1.22%
02/24/15 8.70 9.06 8.70 320,487 8.99 0.36   4.17%
02/23/15 8.88 8.93 8.52 407,563 8.63 -0.33   -3.68%
02/20/15 8.74 9.26 8.71 377,277 8.96 0.34   3.94%
02/19/15 8.30 8.65 8.30 185,816 8.62 0.18   2.13%
02/18/15 8.55 8.60 8.37 233,132 8.44 -0.16   -1.86%
02/17/15 8.54 8.69 8.49 184,807 8.60 0.06   0.70%
02/13/15 8.81 8.54 8.54 216,000 8.54 -0.21   -2.40%
02/12/15 8.65 8.77 8.53 221,277 8.75 0.19   2.22%
02/11/15 8.71 8.90 8.48 195,946 8.56 -0.20   -2.28%
02/10/15 8.83 8.86 8.53 176,103 8.76 0.00   0.00%
02/09/15 8.55 8.79 8.50 646,755 8.76 0.19   2.22%
02/06/15 8.98 9.05 8.53 403,979 8.57 -0.43   -4.78%
02/05/15 8.97 9.16 8.89 216,376 9.00 0.10   1.12%
02/04/15 8.99 9.13 8.86 289,513 8.90 -0.10   -1.11%
02/03/15 9.01 9.29 8.95 512,411 9.00 0.05   0.56%

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!