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:       13.15
Historical Data for REGI
Date Open High Low Volume Close Change %
05/01/18 12.85 13.25 12.75 392,786 13.15 0.25   1.94%
04/30/18 13.05 13.20 12.80 437,060 12.90 -0.25   -1.90%
04/27/18 13.25 13.40 13.00 357,846 13.15 -0.10   -0.75%
04/26/18 13.10 13.30 13.00 364,974 13.25 0.25   1.92%
04/25/18 13.00 13.15 12.85 589,266 13.00 -0.05   -0.38%
04/24/18 13.00 13.20 12.85 387,732 13.05 0.05   0.38%
04/23/18 13.00 13.20 12.85 651,994 13.00 0.05   0.39%
04/20/18 12.85 13.15 12.75 903,942 12.95 0.00   0.00%
04/19/18 13.40 13.40 12.78 453,924 12.95 -0.40   -3.00%
04/18/18 13.10 13.50 13.08 830,300 13.35 0.25   1.91%
04/17/18 13.40 13.50 13.10 588,171 13.10 -0.30   -2.24%
04/16/18 13.40 13.50 12.95 787,982 13.40 -0.10   -0.74%
04/13/18 13.50 13.55 13.15 354,134 13.50 0.05   0.37%
04/12/18 13.40 13.60 13.38 430,671 13.45 -0.05   -0.37%
04/11/18 13.50 13.65 13.45 474,063 13.50 0.00   0.00%
04/10/18 13.55 13.75 13.45 493,764 13.50 0.00   0.00%
04/09/18 14.00 14.04 13.38 672,599 13.50 -0.30   -2.17%
04/06/18 13.65 13.95 13.60 925,830 13.80 0.10   0.73%
04/05/18 13.40 14.10 13.40 1,701,301 13.70 0.50   3.79%
04/04/18 12.95 13.45 12.60 778,901 13.20 0.20   1.54%
04/03/18 12.85 13.08 12.73 476,685 13.00 0.20   1.56%
04/02/18 12.85 13.00 12.75 443,797 12.80 0.00   0.00%
03/29/18 0.00 12.80 12.80 0 12.80 0.20   1.59%
03/28/18 12.65 12.90 12.60 505,799 12.60 -0.05   -0.40%
03/27/18 12.75 13.05 12.60 637,359 12.65 0.00   0.00%
03/26/18 12.30 12.75 12.25 684,664 12.65 0.55   4.55%
03/23/18 12.35 12.35 12.10 491,602 12.10 -0.10   -0.82%
03/22/18 12.25 12.35 12.10 661,481 12.20 -0.10   -0.81%
03/21/18 12.15 12.35 12.05 406,731 12.30 0.05   0.41%
03/20/18 12.25 12.55 12.10 544,061 12.25 0.00   0.00%
03/19/18 12.05 12.35 12.00 532,146 12.25 0.20   1.66%
03/16/18 11.70 12.15 11.70 743,839 12.05 0.30   2.55%
03/15/18 11.30 11.80 11.30 682,471 11.75 0.45   3.98%
03/14/18 11.20 11.35 11.00 847,297 11.30 0.25   2.26%
03/13/18 11.00 11.20 10.87 630,942 11.05 0.15   1.38%
03/12/18 11.30 11.30 10.85 440,606 10.90 -0.30   -2.68%
03/09/18 11.05 11.35 10.92 961,826 11.20 0.30   2.75%
03/08/18 10.85 11.00 10.65 388,789 10.90 0.05   0.46%
03/07/18 10.80 11.05 10.65 363,987 10.85 -0.05   -0.46%
03/06/18 10.90 11.00 10.75 451,885 10.90 0.00   0.00%
03/05/18 10.90 11.05 10.80 347,137 10.90 0.00   0.00%
03/02/18 10.75 11.10 10.75 690,041 10.90 0.10   0.93%
03/01/18 11.05 11.13 10.78 373,985 10.80 -0.30   -2.70%
02/28/18 11.05 11.38 11.05 297,752 11.10 0.10   0.91%
02/27/18 11.30 11.45 11.00 243,267 11.00 -0.25   -2.22%
02/26/18 11.35 11.40 11.15 324,661 11.25 -0.10   -0.88%
02/23/18 11.55 11.58 11.20 231,992 11.35 -0.10   -0.87%
02/22/18 11.60 11.75 11.40 390,852 11.45 -0.15   -1.29%
02/21/18 11.45 11.65 11.40 550,821 11.60 0.25   2.20%
02/20/18 11.60 11.65 11.28 354,352 11.35 -0.30   -2.58%
02/16/18 0.00 11.65 11.65 0 11.65 0.40   3.56%
02/15/18 11.05 11.25 10.95 202,571 11.25 0.20   1.81%
02/14/18 10.80 11.15 10.55 241,621 11.05 0.20   1.84%
02/13/18 10.75 11.00 10.36 294,914 10.85 0.00   0.00%
02/12/18 11.00 11.15 10.75 371,949 10.85 -0.15   -1.36%
02/09/18 10.50 11.10 10.50 1,075,532 11.00 0.70   6.80%
02/08/18 9.95 10.40 9.71 706,528 10.30 0.40   4.04%
02/07/18 9.85 10.00 9.65 428,612 9.90 0.05   0.51%
02/06/18 9.65 10.00 9.50 428,677 9.85 -0.08   -0.81%
02/05/18 10.15 10.30 9.85 268,177 9.93 -0.32   -3.12%

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!