REGI

Renewable Energy

$16.06 0.01 (0.06%)
11:34 EDT REGI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       4.38
Market Cap:       599.29M
EPS:       3.67
Volume:       259,187
Day's Range:       15.71 - 16.17
52wk Range:       15.77 - 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%

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!