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:       28.68
Historical Data for REGI
Date Open High Low Volume Close Change %
02/01/19 29.04 29.61 28.52 652,400 28.68 -0.22   -0.76%
01/31/19 28.35 28.95 28.22 394,192 28.90 0.68   2.41%
01/30/19 27.67 28.31 27.67 254,280 28.22 0.73   2.66%
01/29/19 27.20 27.57 26.95 211,767 27.49 0.35   1.29%
01/28/19 27.07 27.46 26.86 351,133 27.14 -0.13   -0.48%
01/25/19 26.92 27.69 26.88 279,200 27.27 0.43   1.60%
01/24/19 26.76 27.06 26.62 181,586 26.84 0.09   0.34%
01/23/19 27.10 27.56 26.69 466,731 26.75 -0.26   -0.96%
01/22/19 27.80 28.22 26.77 656,858 27.01 -0.98   -3.50%
01/18/19 27.66 28.32 27.64 258,600 27.99 0.42   1.52%
01/17/19 26.84 27.57 26.68 464,660 27.57 0.68   2.53%
01/16/19 26.61 27.40 26.54 278,274 26.89 0.29   1.09%
01/15/19 26.39 26.73 26.17 317,001 26.60 0.38   1.45%
01/14/19 26.00 26.45 25.85 311,978 26.22 0.03   0.11%
01/11/19 26.20 26.79 26.04 275,900 26.19 -0.21   -0.80%
01/10/19 26.26 26.50 25.58 404,200 26.40 -0.03   -0.11%
01/09/19 26.69 26.83 25.84 929,284 26.43 -0.13   -0.49%
01/08/19 26.26 26.80 25.82 425,437 26.56 0.48   1.84%
01/07/19 26.11 26.46 25.48 423,685 26.08 0.01   0.04%
01/04/19 25.71 26.18 25.52 382,200 26.07 0.68   2.68%
01/03/19 26.04 26.34 25.10 599,029 25.39 -0.62   -2.38%
01/02/19 25.34 26.26 25.06 563,496 26.01 0.31   1.21%
12/31/18 25.42 25.84 25.10 344,000 25.70 0.37   1.46%
12/28/18 25.38 25.65 24.70 408,900 25.33 0.12   0.48%
12/27/18 24.73 25.30 24.38 617,861 25.21 0.14   0.56%
12/26/18 23.75 25.09 23.14 649,195 25.07 1.40   5.91%
12/24/18 22.86 24.13 22.79 430,300 23.67 0.41   1.76%
12/21/18 23.84 24.33 22.89 2,158,800 23.26 -0.58   -2.43%
12/20/18 24.63 25.04 23.34 1,078,296 23.84 -1.02   -4.10%
12/19/18 24.61 25.67 24.50 670,822 24.86 0.86   3.58%
12/18/18 24.19 24.69 23.95 770,536 24.00 -0.19   -0.79%
12/17/18 24.85 24.88 23.36 1,027,190 24.19 -0.63   -2.54%
12/14/18 25.49 25.80 24.82 559,800 24.82 -0.80   -3.12%
12/13/18 25.82 25.98 25.14 1,441,303 25.62 -0.22   -0.85%
12/12/18 26.43 26.59 25.55 561,312 25.84 -0.42   -1.60%
12/11/18 26.10 26.32 25.10 507,893 26.26 0.42   1.63%
12/10/18 26.09 26.19 25.42 439,066 25.84 -0.36   -1.37%
12/07/18 27.34 27.92 26.10 507,300 26.20 -0.77   -2.86%
12/06/18 26.29 27.09 25.93 693,412 26.97 0.29   1.09%
12/04/18 27.18 27.59 26.68 574,400 26.68 -0.51   -1.88%
12/03/18 27.60 27.81 26.53 542,833 27.19 0.24   0.89%
11/30/18 27.10 27.67 26.15 396,000 26.95 -0.56   -2.04%
11/29/18 27.92 27.92 27.20 434,795 27.51 -0.36   -1.29%
11/28/18 27.35 27.87 26.92 554,159 27.87 0.48   1.75%
11/27/18 25.34 27.63 25.34 1,018,223 27.39 2.06   8.13%
11/26/18 25.28 25.89 24.66 575,663 25.33 0.26   1.04%
11/23/18 26.41 26.65 24.83 267,300 25.07 -1.77   -6.59%
11/21/18 0.00 26.84 26.84 0 26.84 0.57   2.17%
11/20/18 26.28 27.22 25.97 627,993 26.27 -0.25   -0.94%
11/19/18 26.33 27.12 25.94 547,833 26.52 -0.07   -0.26%
11/16/18 26.21 26.71 25.92 789,700 26.59 0.32   1.22%
11/15/18 26.02 26.78 25.85 623,218 26.27 0.16   0.61%
11/14/18 25.45 26.60 25.30 661,005 26.11 0.93   3.69%
11/13/18 25.23 25.75 24.54 596,718 25.18 0.09   0.36%
11/12/18 25.77 26.03 25.08 1,874,383 25.09 -0.62   -2.41%
11/09/18 24.84 25.86 24.84 458,900 25.71 0.71   2.84%
11/08/18 24.80 25.45 24.09 628,744 25.00 0.07   0.28%
11/07/18 28.24 28.56 23.20 1,745,363 24.93 -3.96   -13.71%
11/06/18 28.36 29.35 27.64 952,650 28.89 0.57   2.01%
11/05/18 29.05 29.79 28.16 598,740 28.32 -0.37   -1.29%

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!