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:       594,330
Day's Range:       15.64 - 16.26
52wk Range:       15.64 - 32.52
Previous Close:       16.01
Historical Data for REGI
Date Open High Low Volume Close Change %
05/24/19 16.01 16.26 15.64 594,330 16.01 0.09   0.57%
05/23/19 15.86 16.17 15.71 1,134,434 15.92 -0.13   -0.81%
05/22/19 16.10 16.31 15.77 888,090 16.05 -0.19   -1.17%
05/21/19 16.42 16.54 15.92 762,991 16.24 -0.13   -0.79%
05/20/19 16.27 16.48 15.90 676,401 16.37 0.03   0.18%
05/17/19 16.62 16.90 16.01 831,000 16.34 -0.38   -2.27%
05/16/19 16.77 17.19 16.72 793,189 16.72 0.05   0.30%
05/15/19 16.60 17.06 16.39 1,107,602 16.67 -0.02   -0.12%
05/14/19 16.95 17.33 16.68 1,843,073 16.69 0.00   0.00%
05/13/19 16.86 17.00 16.58 1,103,363 16.69 -0.27   -1.59%
05/10/19 16.94 17.04 16.72 642,400 16.96 -0.01   -0.06%
05/09/19 16.83 17.06 16.22 1,174,138 16.97 0.09   0.53%
05/08/19 17.00 17.20 16.66 1,389,890 16.88 -0.03   -0.18%
05/07/19 17.29 17.58 16.56 1,089,090 16.91 -0.57   -3.26%
05/06/19 17.55 17.82 16.53 2,089,983 17.48 -0.40   -2.24%
05/03/19 20.52 20.96 17.12 2,420,800 17.88 -4.64   -20.60%
05/02/19 23.33 24.00 22.42 870,532 22.52 -0.94   -4.01%
05/01/19 24.15 24.35 23.41 848,268 23.46 -0.66   -2.74%
04/30/19 24.40 24.43 23.61 615,736 24.12 0.01   0.04%
04/29/19 23.70 24.21 23.59 341,588 24.11 0.44   1.86%
04/26/19 23.26 23.70 23.04 282,800 23.67 0.38   1.63%
04/25/19 23.17 23.55 23.10 429,820 23.29 0.14   0.60%
04/24/19 23.33 23.50 22.71 497,088 23.15 -0.02   -0.09%
04/23/19 23.66 23.95 23.11 356,418 23.17 -0.49   -2.07%
04/22/19 23.23 23.71 23.17 372,520 23.66 0.60   2.60%
04/18/19 23.03 23.53 22.92 270,200 23.06 0.04   0.17%
04/17/19 23.44 23.46 22.86 499,157 23.02 -0.20   -0.86%
04/16/19 23.21 23.25 22.79 313,045 23.22 0.06   0.26%
04/15/19 23.33 23.57 23.00 296,733 23.16 -0.17   -0.73%
04/12/19 23.53 23.53 23.05 348,200 23.33 0.19   0.82%
04/11/19 23.44 23.64 22.87 431,739 23.14 -0.31   -1.32%
04/10/19 22.79 23.62 22.79 505,926 23.45 0.76   3.35%
04/09/19 22.70 23.05 22.49 385,574 22.69 -0.03   -0.13%
04/08/19 23.38 23.72 22.57 489,894 22.72 -0.55   -2.36%
04/05/19 22.59 23.30 22.59 837,900 23.27 0.77   3.42%
04/04/19 22.10 22.82 22.10 423,467 22.50 0.52   2.37%
04/03/19 21.94 23.00 21.89 454,370 21.98 0.17   0.78%
04/02/19 21.97 22.40 21.70 583,586 21.81 -0.12   -0.55%
04/01/19 22.14 22.14 21.42 643,800 21.93 -0.03   -0.14%
03/29/19 22.58 22.84 21.81 820,500 21.96 -0.56   -2.49%
03/28/19 22.84 23.30 22.21 551,657 22.52 -0.39   -1.70%
03/27/19 22.67 23.31 22.67 459,231 22.91 0.19   0.84%
03/26/19 22.50 22.88 22.18 531,647 22.72 0.40   1.79%
03/25/19 22.27 22.59 22.05 558,303 22.32 -0.06   -0.27%
03/22/19 22.53 22.91 22.38 484,000 22.38 -0.29   -1.28%
03/21/19 22.50 22.80 22.18 565,790 22.67 0.19   0.85%
03/20/19 22.69 22.89 22.40 491,882 22.48 -0.26   -1.14%
03/19/19 23.47 23.74 22.67 518,807 22.74 -0.65   -2.78%
03/18/19 23.24 23.70 23.06 572,800 23.39 0.15   0.65%
03/15/19 23.82 24.37 22.99 1,591,600 23.24 -0.69   -2.88%
03/14/19 24.17 24.35 23.48 603,297 23.93 -0.25   -1.03%
03/13/19 23.60 24.22 23.56 662,350 24.18 0.60   2.54%
03/12/19 23.27 24.06 23.27 527,898 23.58 0.33   1.42%
03/11/19 23.61 23.97 23.09 997,990 23.25 0.16   0.69%
03/08/19 23.31 23.50 21.97 776,200 23.09 -0.40   -1.70%
03/07/19 24.00 24.11 23.35 657,378 23.49 -0.51   -2.13%
03/06/19 26.25 26.25 23.42 1,161,447 24.00 -2.78   -10.38%
03/05/19 26.84 27.11 26.57 634,124 26.78 -0.05   -0.19%

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!