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:       10.55
Historical Data for REGI
Date Open High Low Volume Close Change %
05/01/17 10.50 10.65 10.25 361,110 10.55 0.10   0.96%
04/28/17 10.55 10.55 10.35 253,223 10.45 -0.10   -0.95%
04/27/17 10.45 10.60 10.25 224,791 10.55 0.08   0.76%
04/26/17 10.50 10.55 10.40 249,145 10.48 -0.03   -0.29%
04/25/17 10.20 10.50 10.20 208,659 10.50 0.15   1.45%
04/24/17 10.40 10.40 10.25 264,098 10.35 0.05   0.49%
04/21/17 10.25 10.38 10.15 367,934 10.30 0.05   0.49%
04/20/17 10.15 10.35 10.03 192,473 10.25 0.15   1.49%
04/19/17 10.00 10.20 10.00 395,940 10.10 0.15   1.51%
04/18/17 10.15 10.15 9.85 355,485 9.95 -0.25   -2.45%
04/17/17 10.00 10.25 9.85 307,998 10.20 0.30   3.03%
04/13/17 10.20 10.20 9.90 275,653 9.90 -0.30   -2.94%
04/12/17 10.30 10.35 10.15 177,633 10.20 -0.10   -0.97%
04/11/17 10.20 10.35 10.20 215,029 10.30 0.05   0.49%
04/10/17 9.95 10.40 9.95 295,735 10.25 0.30   3.02%
04/07/17 10.10 10.20 9.83 440,077 9.95 -0.15   -1.49%
04/06/17 9.95 10.25 9.93 650,546 10.10 0.15   1.51%
04/05/17 10.30 10.50 9.85 412,182 9.95 -0.35   -3.40%
04/04/17 10.35 10.35 10.05 326,119 10.30 -0.05   -0.48%
04/03/17 10.50 10.50 10.25 242,059 10.35 -0.10   -0.96%
03/31/17 10.10 10.50 10.10 581,984 10.45 0.30   2.96%
03/30/17 10.20 10.30 10.05 424,033 10.15 -0.05   -0.49%
03/29/17 9.75 10.30 9.75 711,174 10.20 0.35   3.55%
03/28/17 9.85 9.95 9.75 189,707 9.85 -0.05   -0.51%
03/27/17 9.90 10.00 9.83 364,657 9.90 -0.05   -0.50%
03/24/17 10.00 10.20 9.95 224,107 9.95 -0.10   -1.00%
03/23/17 10.00 10.15 10.00 190,090 10.05 0.05   0.50%
03/22/17 9.95 10.15 9.85 292,839 10.00 -0.05   -0.50%
03/21/17 10.45 10.46 10.00 492,141 10.05 -0.35   -3.37%
03/20/17 10.50 10.50 10.30 915,692 10.40 -0.10   -0.95%
03/17/17 10.10 10.50 9.95 520,334 10.50 0.35   3.45%
03/16/17 9.95 10.15 9.75 336,645 10.15 0.25   2.53%
03/15/17 9.85 9.90 9.65 202,766 9.90 0.10   1.02%
03/14/17 9.60 9.80 9.41 259,074 9.80 0.10   1.03%
03/13/17 9.50 9.75 9.50 226,056 9.70 0.20   2.11%
03/10/17 9.50 9.65 9.45 249,705 9.50 0.05   0.53%
03/09/17 9.45 9.50 9.28 270,854 9.45 0.05   0.53%
03/08/17 10.00 10.00 9.25 470,955 9.40 0.40   4.44%
03/07/17 9.00 9.05 8.85 213,590 9.00 0.00   0.00%
03/06/17 9.10 9.20 8.88 348,593 9.00 -0.10   -1.10%
03/03/17 9.30 9.40 9.05 222,910 9.10 -0.20   -2.15%
03/02/17 9.30 9.33 9.10 478,751 9.30 -0.05   -0.53%
03/01/17 9.00 9.44 8.85 492,629 9.35 0.45   5.06%
02/28/17 8.60 9.00 8.50 507,735 8.90 0.20   2.30%
02/27/17 8.40 8.85 8.40 255,268 8.70 0.27   3.20%
02/24/17 8.70 8.70 8.35 208,433 8.43 -0.27   -3.10%
02/23/17 8.80 8.85 8.63 224,190 8.70 0.00   0.00%
02/22/17 8.80 8.85 8.63 166,871 8.70 -0.10   -1.14%
02/21/17 9.00 9.00 8.80 141,293 8.80 -0.20   -2.22%
02/17/17 0.00 9.00 9.00 0 9.00 0.20   2.27%
02/16/17 8.60 8.80 8.50 309,521 8.80 0.20   2.33%
02/15/17 8.75 8.85 8.60 149,845 8.60 -0.25   -2.82%
02/14/17 8.70 8.88 8.65 456,088 8.85 0.10   1.14%
02/13/17 9.05 9.08 8.65 186,133 8.75 -0.30   -3.31%
02/10/17 8.90 9.10 8.80 250,620 9.05 0.20   2.26%
02/09/17 8.70 9.05 8.55 332,584 8.85 0.15   1.72%
02/08/17 8.60 8.70 8.35 306,813 8.70 0.05   0.58%
02/07/17 8.50 8.70 8.35 251,062 8.65 0.20   2.37%
02/06/17 8.55 8.65 8.40 112,600 8.45 -0.15   -1.74%
02/03/17 8.40 8.85 8.40 281,512 8.60 0.20   2.38%

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!