Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renewable Energy (NQ: REGI )

61.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.090 8.090 7.600 7.690 326,591 -0.40(-4.94%)
Mar 27, 2013 7.420 8.100 7.380 8.090 551,212 +0.61(+8.16%)
Mar 26, 2013 7.500 7.830 7.300 7.480 152,119 -0.02(-0.27%)
Mar 25, 2013 7.240 7.530 7.220 7.500 257,870 +0.34(+4.75%)
Mar 22, 2013 7.800 7.800 7.040 7.160 499,380 -0.60(-7.73%)
Mar 21, 2013 7.700 7.830 7.610 7.760 230,281 +0.04(+0.52%)
Mar 20, 2013 7.890 7.900 7.650 7.720 217,578 -0.11(-1.40%)
Mar 19, 2013 8.050 8.090 7.710 7.830 219,126 -0.10(-1.26%)
Mar 18, 2013 7.950 8.000 7.800 7.930 271,443 -0.01(-0.13%)
Mar 15, 2013 8.000 8.010 7.780 7.940 351,870 -0.07(-0.87%)
Mar 14, 2013 8.100 8.130 7.870 8.010 330,047 +0.11(+1.39%)
Mar 13, 2013 7.640 8.200 7.280 7.900 754,549 +0.31(+4.08%)
Mar 12, 2013 7.630 7.910 7.530 7.590 475,909 +0.18(+2.43%)
Mar 11, 2013 6.780 7.510 6.770 7.410 326,434 +0.64(+9.45%)
Mar 08, 2013 6.950 7.100 6.750 6.770 361,849 -0.16(-2.31%)
Mar 07, 2013 6.710 6.960 6.710 6.930 209,828 +0.23(+3.43%)
Mar 06, 2013 6.130 6.850 6.100 6.700 767,410 +0.69(+11.48%)
Mar 05, 2013 7.080 7.145 5.900 6.010 1,197,735 -1.59(-20.92%)
Mar 04, 2013 7.550 7.750 7.410 7.600 420,251 +0.16(+2.15%)
Mar 01, 2013 7.350 7.480 7.130 7.440 269,663 +0.05(+0.68%)
Feb 28, 2013 7.300 7.450 7.280 7.390 209,080 +0.16(+2.21%)
Feb 27, 2013 7.180 7.270 7.011 7.230 220,747 +0.03(+0.42%)
Feb 26, 2013 7.320 7.390 6.940 7.200 242,240 -0.15(-2.04%)
Feb 22, 2013 7.260 7.370 7.180 7.350 157,090 +0.18(+2.51%)
Feb 21, 2013 7.230 7.320 6.940 7.170 233,661 -0.05(-0.69%)
Feb 20, 2013 7.780 7.910 7.160 7.220 311,466 -0.55(-7.08%)
Feb 19, 2013 7.440 7.820 7.280 7.770 421,639 +0.51(+7.02%)
Feb 15, 2013 7.650 7.780 7.200 7.260 182,025 -0.35(-4.60%)
Feb 14, 2013 7.560 7.690 7.510 7.610 139,544 +0.07(+0.93%)
Feb 13, 2013 7.590 7.650 7.500 7.540 128,127 +0.00(+0.00%)
Feb 12, 2013 7.700 7.780 7.490 7.540 122,509 -0.12(-1.57%)
Feb 11, 2013 7.450 7.875 7.450 7.660 189,881 +0.15(+2.00%)
Feb 08, 2013 7.870 7.958 7.370 7.510 708,147 -0.31(-3.96%)
Feb 07, 2013 7.400 7.850 7.360 7.820 135,471 +0.42(+5.68%)
Feb 06, 2013 7.190 7.690 7.180 7.400 378,655 +0.13(+1.79%)
Feb 04, 2013 7.150 7.580 7.120 7.270 482,785 +0.33(+4.76%)
Feb 01, 2013 6.890 7.100 6.805 6.940 257,153 +0.16(+2.36%)
Jan 31, 2013 6.450 6.840 6.450 6.780 209,239 +0.31(+4.79%)
Jan 30, 2013 6.520 6.580 6.470 6.470 81,226 -0.04(-0.61%)
Jan 29, 2013 6.410 6.530 6.350 6.510 109,863 +0.16(+2.52%)
Jan 28, 2013 6.200 6.390 6.200 6.350 153,727 +0.18(+2.92%)
Jan 25, 2013 6.350 6.370 6.020 6.170 238,903 -0.17(-2.68%)
Jan 24, 2013 6.530 6.530 6.310 6.340 207,212 -0.15(-2.31%)
Jan 23, 2013 6.660 6.660 6.460 6.490 117,961 -0.16(-2.41%)
Jan 22, 2013 6.500 6.650 6.460 6.650 264,333 +0.23(+3.58%)
Jan 18, 2013 6.440 6.480 6.380 6.420 90,498 +0.02(+0.31%)
Jan 17, 2013 6.340 6.520 6.340 6.400 168,174 +0.08(+1.27%)
Jan 16, 2013 6.300 6.417 6.300 6.320 126,445 +0.02(+0.32%)
Jan 15, 2013 6.100 6.350 6.080 6.300 185,481 +0.19(+3.11%)
Jan 14, 2013 6.360 6.410 6.050 6.110 223,963 -0.23(-3.63%)
Jan 11, 2013 6.320 6.490 6.280 6.340 147,546 +0.06(+0.96%)
Jan 10, 2013 6.620 6.650 6.250 6.280 247,914 -0.32(-4.85%)
Jan 09, 2013 6.800 6.870 6.600 6.600 191,457 +0.05(+0.76%)
Jan 08, 2013 6.680 6.840 6.520 6.550 123,348 -0.13(-1.95%)
Jan 07, 2013 6.820 6.900 6.540 6.680 273,624 -0.14(-2.05%)
Jan 04, 2013 6.940 7.087 6.760 6.820 242,914 -0.06(-0.87%)
Jan 03, 2013 6.720 7.000 6.520 6.880 542,782 +0.49(+7.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.