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:       9.72
Historical Data for REGI
Date Open High Low Volume Close Change %
04/29/16 9.82 9.91 9.64 275,709 9.72 -0.09   -0.92%
04/28/16 9.89 9.98 9.76 564,658 9.81 -0.08   -0.81%
04/27/16 10.00 10.11 9.75 322,463 9.89 -0.09   -0.90%
04/26/16 9.91 9.99 9.77 471,606 9.98 0.13   1.32%
04/25/16 9.92 9.95 9.73 218,138 9.85 -0.03   -0.30%
04/22/16 9.87 9.98 9.70 193,221 9.88 -0.01   -0.10%
04/21/16 9.75 10.00 9.65 372,875 9.89 0.09   0.92%
04/20/16 9.79 9.86 9.56 251,105 9.80 0.00   0.00%
04/19/16 9.68 9.88 9.65 358,865 9.80 0.17   1.77%
04/18/16 9.10 9.67 9.10 460,776 9.63 0.35   3.77%
04/15/16 9.22 9.31 9.09 571,243 9.28 -0.05   -0.54%
04/14/16 9.31 9.41 9.16 312,616 9.33 -0.02   -0.21%
04/13/16 9.41 9.49 9.31 207,875 9.35 0.01   0.11%
04/12/16 9.08 9.46 8.96 376,788 9.34 0.29   3.20%
04/11/16 8.97 9.24 8.97 299,962 9.05 0.08   0.89%
04/08/16 9.00 9.26 8.92 253,541 8.97 0.09   1.01%
04/07/16 9.12 9.33 8.80 342,839 8.88 -0.37   -4.00%
04/06/16 9.19 9.39 9.06 276,617 9.25 0.10   1.09%
04/05/16 9.34 9.42 9.09 262,906 9.15 -0.25   -2.66%
04/04/16 9.50 9.87 9.39 421,087 9.40 -0.08   -0.84%
04/01/16 9.35 9.70 9.35 327,443 9.48 0.04   0.42%
03/31/16 9.33 9.59 9.33 532,823 9.44 0.11   1.18%
03/30/16 9.22 9.49 9.16 539,984 9.33 0.16   1.74%
03/29/16 9.05 9.17 8.94 379,706 9.17 0.11   1.21%
03/28/16 9.15 9.26 9.04 276,429 9.06 -0.05   -0.55%
03/24/16 8.80 9.11 9.11 405,500 9.11 0.28   3.17%
03/23/16 8.79 9.02 8.79 361,793 8.83 0.07   0.80%
03/22/16 8.80 8.94 8.67 347,472 8.76 -0.17   -1.90%
03/21/16 8.90 9.05 8.72 376,715 8.93 -0.06   -0.67%
03/18/16 8.97 9.28 8.84 730,994 8.99 0.16   1.81%
03/17/16 8.64 8.98 8.55 442,653 8.83 0.22   2.56%
03/16/16 8.16 8.89 8.16 568,309 8.61 0.51   6.30%
03/15/16 8.43 8.62 8.04 261,179 8.10 -0.39   -4.59%
03/14/16 8.50 8.65 8.39 429,447 8.49 -0.03   -0.35%
03/11/16 8.31 8.55 8.30 406,572 8.52 0.28   3.40%
03/10/16 8.33 8.42 8.08 372,873 8.24 -0.10   -1.20%
03/09/16 8.50 8.50 7.97 635,753 8.34 0.03   0.36%
03/08/16 8.33 8.48 8.24 523,339 8.31 -0.07   -0.84%
03/07/16 8.03 8.39 8.00 393,683 8.38 0.35   4.36%
03/04/16 7.95 7.98 7.81 478,651 8.03 0.23   2.95%
03/03/16 7.68 7.85 7.58 438,116 7.80 0.09   1.17%
03/02/16 7.23 7.72 7.20 245,996 7.71 0.44   6.05%
03/01/16 7.34 7.35 7.11 174,552 7.27 -0.02   -0.27%
02/29/16 7.07 7.35 7.01 517,843 7.29 0.22   3.11%
02/26/16 7.00 7.17 6.95 186,236 7.07 0.16   2.32%
02/25/16 6.84 6.92 6.63 221,363 6.91 0.04   0.58%
02/24/16 6.67 6.91 6.54 190,257 6.87 0.14   2.08%
02/23/16 6.86 7.04 6.72 211,228 6.73 -0.18   -2.60%
02/22/16 7.00 7.15 6.90 201,877 6.91 0.02   0.29%
02/19/16 6.72 6.91 6.54 206,824 6.89 0.17   2.53%
02/18/16 6.88 6.88 6.64 263,059 6.72 -0.13   -1.90%
02/17/16 6.76 7.07 6.76 285,142 6.85 0.17   2.54%
02/16/16 6.63 6.75 6.42 347,811 6.68 0.14   2.14%
02/12/16 6.50 6.54 6.54 160,300 6.54 0.11   1.71%
02/11/16 6.43 6.53 6.22 247,796 6.43 -0.03   -0.46%
02/10/16 6.69 6.81 6.46 334,538 6.46 -0.21   -3.15%
02/09/16 6.71 6.84 6.51 218,756 6.67 -0.13   -1.91%
02/08/16 6.87 6.92 6.58 311,316 6.80 -0.13   -1.88%
02/05/16 7.03 7.34 6.87 309,137 6.93 -0.18   -2.53%
02/04/16 7.31 7.58 7.06 336,009 7.11 -0.19   -2.60%
02/03/16 6.99 7.31 6.77 270,976 7.30 0.47   6.88%

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!