REGI

Renewable Energy

$15.69 0.23 (1.44%)
11:10 EDT REGI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       4.28
Market Cap:       585.49M
EPS:       3.67
Volume:       97,298
Day's Range:       15.69 - 16.26
52wk Range:       15.71 - 32.52
Previous Close:       23.46
Historical Data for REGI
Date Open High Low Volume Close Change %
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%
03/04/19 26.59 26.92 25.89 482,684 26.83 0.36   1.36%
03/01/19 26.65 26.90 26.18 448,800 26.47 -0.10   -0.38%
02/28/19 26.87 27.12 26.34 567,402 26.57 -0.32   -1.19%
02/27/19 26.75 27.20 26.39 271,675 26.89 0.25   0.94%
02/26/19 26.50 27.00 26.35 467,137 26.64 0.13   0.49%
02/25/19 27.01 27.29 26.09 410,427 26.51 -0.40   -1.49%
02/22/19 26.62 27.12 26.37 439,300 26.91 0.34   1.28%
02/21/19 26.47 26.84 26.30 324,282 26.57 0.10   0.38%
02/20/19 26.41 26.87 26.17 565,734 26.47 0.06   0.23%
02/19/19 26.45 26.48 25.64 414,482 26.41 -0.01   -0.04%
02/15/19 26.43 26.65 26.32 389,300 26.42 -0.01   -0.04%
02/14/19 26.66 27.00 26.18 454,351 26.43 -0.16   -0.60%
02/13/19 26.04 26.76 26.04 450,506 26.59 0.58   2.23%
02/12/19 26.63 27.53 25.77 661,617 26.01 -0.37   -1.40%
02/11/19 26.28 26.45 25.54 425,315 26.38 0.03   0.11%
02/08/19 27.79 27.85 26.25 630,500 26.35 -1.50   -5.39%
02/07/19 28.08 28.46 27.64 401,183 27.85 -0.27   -0.96%
02/06/19 28.35 28.85 28.05 437,273 28.12 -0.24   -0.85%
02/05/19 28.50 28.58 28.04 252,850 28.36 -0.19   -0.67%
02/04/19 28.64 29.50 28.12 322,572 28.55 -0.13   -0.45%
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%
11/02/18 31.49 31.50 28.66 829,300 28.69 -2.52   -8.07%
11/01/18 31.00 31.63 30.55 866,054 31.21 0.13   0.42%
10/31/18 31.72 32.52 31.05 857,345 31.08 -0.24   -0.77%
10/30/18 29.17 31.35 29.17 625,854 31.32 1.93   6.57%
10/29/18 30.18 30.50 29.01 739,945 29.39 -0.20   -0.68%
10/26/18 27.87 30.34 27.62 893,900 29.59 1.49   5.30%
10/25/18 27.74 28.41 27.61 964,126 28.10 0.60   2.18%
10/24/18 28.99 29.07 27.49 1,179,401 27.50 -1.41   -4.88%
10/23/18 28.30 29.11 27.27 867,013 28.91 -0.01   -0.03%
10/22/18 29.83 30.36 28.49 682,859 28.92 -0.69   -2.33%
10/19/18 31.09 31.39 29.28 1,609,200 29.61 -1.53   -4.91%
10/18/18 29.98 31.62 29.98 1,136,968 31.14 1.16   3.87%
10/17/18 30.17 30.40 29.38 743,786 29.98 0.11   0.37%
10/16/18 28.61 30.04 28.61 4,916,343 29.87 1.30   4.55%
10/15/18 27.48 28.67 27.04 915,403 28.57 1.61   5.97%
10/12/18 26.74 27.56 26.44 484,500 26.96 0.57   2.16%
10/11/18 25.50 27.41 25.01 1,389,779 26.39 0.31   1.19%
10/10/18 27.78 27.78 26.03 622,556 26.08 -1.66   -5.98%
10/09/18 27.86 28.13 27.30 609,243 27.74 -0.07   -0.25%
10/08/18 28.26 28.34 27.22 740,868 27.81 -0.67   -2.35%
10/05/18 27.83 28.70 27.37 413,500 28.48 0.56   2.01%
10/04/18 28.69 28.70 27.50 932,167 27.92 -0.79   -2.75%
10/03/18 28.33 28.83 27.94 825,581 28.71 0.41   1.45%
10/02/18 27.93 28.52 27.72 670,095 28.30 0.46   1.65%
10/01/18 28.86 29.58 27.46 735,399 27.84 -0.96   -3.33%
09/28/18 27.85 28.80 27.85 749,800 28.80 0.95   3.41%
09/27/18 27.25 28.05 26.85 603,611 27.85 0.60   2.20%
09/26/18 27.10 27.98 26.46 593,147 27.25 0.05   0.18%
09/25/18 27.80 27.80 26.83 497,263 27.20 -0.15   -0.55%
09/24/18 27.50 27.95 26.95 680,787 27.35 0.05   0.18%
09/21/18 26.00 27.30 26.00 1,610,000 27.30 1.15   4.40%
09/20/18 26.85 26.95 25.75 776,994 26.15 -0.60   -2.24%
09/19/18 27.50 27.70 26.52 581,773 26.75 -0.85   -3.08%
09/18/18 27.30 28.15 27.05 598,895 27.60 0.35   1.28%
09/17/18 27.35 27.85 27.05 511,508 27.25 0.05   0.18%
09/14/18 27.84 27.90 27.05 518,500 27.20 -0.55   -1.98%
09/13/18 27.95 28.15 27.35 3,606,684 27.75 -0.05   -0.18%
09/12/18 27.20 27.88 27.05 1,326,188 27.80 0.70   2.58%
09/11/18 26.60 27.40 26.10 695,801 27.10 0.35   1.31%
09/10/18 26.20 26.75 25.85 861,123 26.75 0.55   2.10%
09/07/18 26.10 26.50 25.85 597,000 26.20 0.15   0.58%
09/06/18 27.50 27.89 26.00 801,111 26.05 -1.45   -5.27%
09/05/18 27.00 27.95 26.70 1,292,237 27.50 0.65   2.42%
09/04/18 27.05 27.35 26.45 1,346,903 26.85 -0.10   -0.37%
08/31/18 0.00 26.95 26.95 0 26.95 0.60   2.28%
08/30/18 25.90 26.73 25.45 705,230 26.35 0.15   0.57%
08/29/18 25.90 26.25 25.60 596,235 26.20 0.45   1.75%
08/28/18 26.35 26.75 25.20 846,243 25.75 -0.70   -2.65%
08/27/18 26.90 26.95 26.10 653,158 26.45 0.05   0.19%
08/24/18 26.65 26.83 26.30 867,600 26.40 -0.25   -0.94%
08/23/18 26.00 26.70 25.50 823,070 26.65 0.65   2.50%
08/22/18 25.15 26.20 25.15 1,063,481 26.00 0.95   3.79%
08/21/18 24.35 25.10 23.90 861,632 25.05 0.80   3.30%
08/20/18 23.40 24.55 23.40 1,103,761 24.25 1.15   4.98%
08/17/18 22.35 23.24 21.78 737,700 23.10 0.70   3.13%
08/16/18 21.90 22.95 21.90 816,656 22.40 0.65   2.99%
08/15/18 21.70 22.17 21.10 727,577 21.75 0.13   0.60%
08/14/18 21.45 21.65 21.20 407,339 21.63 0.27   1.26%
08/13/18 21.15 21.70 20.95 670,889 21.35 0.30   1.43%
08/10/18 20.05 21.40 20.05 1,133,700 21.05 0.80   3.95%
08/09/18 20.55 20.90 20.00 1,302,126 20.25 -0.10   -0.49%
08/08/18 20.45 20.73 20.20 1,101,252 20.35 -0.05   -0.25%
08/07/18 18.95 21.50 18.75 2,435,718 20.40 2.55   14.29%
08/06/18 17.70 17.95 17.45 531,704 17.85 0.25   1.42%
08/03/18 17.80 17.83 17.35 528,400 17.60 -0.15   -0.85%
08/02/18 17.35 17.75 17.20 654,147 17.75 0.25   1.43%
08/01/18 17.10 17.55 17.00 571,034 17.50 0.45   2.64%
07/31/18 16.80 17.10 16.70 479,810 17.05 0.20   1.19%
07/30/18 16.50 17.10 16.50 477,116 16.85 0.30   1.81%
07/27/18 16.55 16.65 16.40 443,700 16.55 0.10   0.61%
07/26/18 16.55 16.67 16.25 600,462 16.45 -0.10   -0.60%
07/25/18 16.50 16.63 16.30 508,824 16.55 0.00   0.00%
07/24/18 16.40 16.65 16.25 362,816 16.55 0.30   1.85%
07/23/18 16.60 16.65 16.05 306,209 16.25 -0.45   -2.69%
07/20/18 17.05 17.05 16.50 349,720 16.70 -0.35   -2.05%
07/19/18 0.00 17.44 16.90 385,781 17.05 -0.10   -0.58%
07/18/18 16.80 17.20 16.75 591,236 17.15 0.35   2.08%
07/17/18 16.80 17.00 16.70 387,328 16.80 -0.10   -0.59%
07/16/18 17.25 17.30 16.75 339,633 16.90 -0.40   -2.31%
07/13/18 17.40 17.70 17.25 429,117 17.30 0.00   0.00%
07/12/18 17.30 17.45 17.08 406,323 17.30 0.00   0.00%
07/11/18 17.30 17.55 17.05 324,399 17.30 0.00   0.00%
07/10/18 17.30 17.60 17.25 407,031 17.30 0.15   0.87%
07/09/18 17.05 17.35 17.05 374,052 17.15 -0.05   -0.29%
07/06/18 17.25 17.35 17.05 240,483 17.20 -0.10   -0.58%
07/05/18 17.40 17.40 17.05 672,345 17.30 0.05   0.29%
07/03/18 0.00 17.25 17.25 0 17.25 -0.25   -1.43%
07/02/18 18.00 18.00 17.35 399,404 17.50 -0.35   -1.96%
06/29/18 17.65 17.98 17.60 707,560 17.85 0.30   1.71%
06/28/18 17.70 17.90 17.55 626,046 17.55 -0.20   -1.13%
06/27/18 17.95 18.06 17.60 464,961 17.75 -0.20   -1.11%
06/26/18 18.25 18.30 17.60 726,846 17.95 -0.10   -0.55%
06/25/18 17.90 18.05 17.50 484,374 18.05 0.10   0.56%
06/22/18 17.40 18.05 17.40 759,704 17.95 0.55   3.16%
06/21/18 18.05 18.05 17.20 1,884,204 17.40 -0.65   -3.60%
06/20/18 18.25 18.45 17.70 777,541 18.05 -0.15   -0.82%
06/19/18 18.10 18.25 17.83 851,085 18.20 0.00   0.00%
06/18/18 17.15 18.30 17.00 973,106 18.20 0.95   5.51%
06/15/18 0.00 17.53 17.15 1,369,217 17.25 0.10   0.58%
06/14/18 16.90 17.45 16.70 545,791 17.15 0.20   1.18%
06/13/18 17.20 17.35 16.60 786,768 16.95 -0.30   -1.74%
06/12/18 17.50 17.70 17.05 589,985 17.25 -0.30   -1.71%
06/11/18 18.10 18.35 17.35 994,438 17.55 -0.55   -3.04%
06/08/18 17.95 18.13 17.75 1,213,643 18.10 0.15   0.84%
06/07/18 17.75 18.03 17.75 704,596 17.95 0.20   1.13%
06/06/18 17.60 17.95 17.35 909,193 17.75 0.25   1.43%
06/05/18 17.55 17.65 17.35 709,344 17.50 0.00   0.00%
06/04/18 17.70 17.75 17.31 572,536 17.50 -0.15   -0.85%
06/01/18 17.85 18.00 17.40 591,537 17.65 -0.20   -1.12%
05/31/18 17.85 17.95 17.73 418,929 17.85 0.00   0.00%
05/30/18 18.00 18.15 17.75 706,351 17.85 -0.15   -0.83%
05/29/18 17.60 18.10 17.55 1,198,983 18.00 0.40   2.27%
05/25/18 0.00 17.60 17.60 0 17.60 0.00   0.00%
05/24/18 17.55 17.75 17.25 1,087,307 17.60 0.20   1.15%
05/23/18 17.30 17.48 16.90 1,153,452 17.40 0.05   0.29%
05/22/18 17.55 17.75 17.15 1,118,760 17.35 -0.20   -1.14%
05/21/18 17.10 17.85 17.10 2,116,995 17.55 0.60   3.54%
05/18/18 16.75 17.10 16.60 1,536,402 16.95 0.30   1.80%
05/17/18 15.95 16.80 15.80 2,462,665 16.65 1.00   6.39%
05/16/18 15.55 15.85 15.50 1,659,193 15.65 0.20   1.29%
05/15/18 15.00 15.45 14.80 2,874,167 15.45 0.35   2.32%
05/14/18 15.00 15.48 14.80 10,811,441 15.10 1.35   9.82%
05/11/18 13.65 13.83 13.65 442,864 13.75 0.05   0.36%
05/10/18 13.50 13.75 13.40 449,362 13.70 0.20   1.48%
05/09/18 13.50 13.53 13.30 745,248 13.50 0.05   0.37%
05/08/18 13.20 13.48 13.15 500,205 13.45 0.20   1.51%
05/07/18 13.15 13.60 13.05 1,420,724 13.25 0.05   0.38%
05/04/18 12.85 13.30 12.50 1,310,235 13.20 -0.15   -1.12%
05/03/18 13.20 13.35 13.05 412,588 13.35 0.05   0.38%

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!