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 31, 2015 9.480 9.560 9.070 9.220 391,976 -0.34(-3.56%)
Mar 30, 2015 9.480 9.630 9.410 9.560 704,645 +0.16(+1.70%)
Mar 27, 2015 9.430 9.480 9.290 9.400 231,814 -0.04(-0.42%)
Mar 26, 2015 9.420 9.590 9.390 9.440 342,304 +0.08(+0.85%)
Mar 25, 2015 9.540 9.610 9.340 9.360 346,403 -0.16(-1.68%)
Mar 24, 2015 9.620 9.630 9.430 9.520 178,268 -0.14(-1.50%)
Mar 23, 2015 9.630 9.740 9.550 9.665 213,100 +0.00(+0.05%)
Mar 20, 2015 9.700 9.760 9.560 9.660 348,154 +0.04(+0.42%)
Mar 19, 2015 9.680 9.816 9.520 9.620 156,620 -0.17(-1.74%)
Mar 18, 2015 9.420 9.925 9.373 9.790 475,239 +0.35(+3.71%)
Mar 17, 2015 9.250 9.510 9.110 9.440 307,265 +0.12(+1.29%)
Mar 16, 2015 9.620 9.650 9.310 9.320 298,103 -0.23(-2.41%)
Mar 13, 2015 9.530 9.590 9.340 9.550 297,784 +0.01(+0.10%)
Mar 12, 2015 9.500 9.700 9.440 9.540 465,830 +0.10(+1.06%)
Mar 11, 2015 9.400 9.500 9.280 9.440 444,880 +0.04(+0.43%)
Mar 10, 2015 9.380 9.450 9.220 9.400 439,004 -0.06(-0.63%)
Mar 09, 2015 9.180 9.460 9.100 9.460 479,880 +0.31(+3.39%)
Mar 06, 2015 9.340 9.420 9.050 9.150 978,635 -0.27(-2.87%)
Mar 05, 2015 9.600 9.720 9.220 9.420 304,646 -0.14(-1.46%)
Mar 04, 2015 9.220 9.750 9.140 9.560 683,653 +0.42(+4.60%)
Mar 03, 2015 9.060 9.200 8.895 9.140 534,148 +0.01(+0.11%)
Mar 02, 2015 8.920 9.140 8.840 9.130 237,986 +0.21(+2.35%)
Feb 27, 2015 8.920 8.990 8.850 8.920 311,091 +0.03(+0.34%)
Feb 26, 2015 8.840 8.940 8.790 8.890 161,209 +0.01(+0.11%)
Feb 25, 2015 9.030 9.030 8.770 8.880 181,396 -0.11(-1.22%)
Feb 24, 2015 8.700 9.060 8.700 8.990 320,487 +0.36(+4.17%)
Feb 23, 2015 8.880 8.930 8.520 8.630 407,563 -0.33(-3.68%)
Feb 20, 2015 8.740 9.260 8.710 8.960 377,277 +0.34(+3.94%)
Feb 19, 2015 8.300 8.650 8.300 8.620 185,816 +0.18(+2.13%)
Feb 18, 2015 8.550 8.600 8.370 8.440 233,132 -0.16(-1.86%)
Feb 17, 2015 8.540 8.690 8.490 8.600 184,807 +0.06(+0.70%)
Feb 13, 2015 8.810 8.540 8.540 8.540 216,000 -0.21(-2.40%)
Feb 12, 2015 8.650 8.770 8.530 8.750 221,277 +0.19(+2.22%)
Feb 11, 2015 8.710 8.896 8.480 8.560 195,946 -0.20(-2.28%)
Feb 10, 2015 8.830 8.860 8.530 8.760 176,103 +0.00(+0.00%)
Feb 09, 2015 8.550 8.790 8.500 8.760 646,755 +0.19(+2.22%)
Feb 06, 2015 8.980 9.050 8.530 8.570 403,979 -0.43(-4.78%)
Feb 05, 2015 8.970 9.160 8.890 9.000 216,376 +0.10(+1.12%)
Feb 04, 2015 8.990 9.130 8.860 8.900 289,513 -0.10(-1.11%)
Feb 03, 2015 9.010 9.290 8.950 9.000 512,411 +0.05(+0.56%)
Feb 02, 2015 8.910 9.050 8.697 8.950 360,758 +0.21(+2.40%)
Jan 30, 2015 8.740 8.890 8.570 8.740 315,550 -0.03(-0.34%)
Jan 29, 2015 8.620 8.860 8.510 8.770 431,739 +0.17(+1.98%)
Jan 28, 2015 8.910 9.000 8.390 8.600 328,073 -0.30(-3.37%)
Jan 27, 2015 8.840 9.000 8.820 8.900 209,305 -0.05(-0.56%)
Jan 26, 2015 8.870 9.070 8.740 8.950 370,721 +0.05(+0.56%)
Jan 23, 2015 9.030 9.200 8.870 8.900 309,467 -0.10(-1.11%)
Jan 22, 2015 9.100 9.230 8.960 9.000 864,101 +0.03(+0.33%)
Jan 21, 2015 9.010 9.130 8.840 8.970 543,052 -0.04(-0.44%)
Jan 20, 2015 9.040 9.060 8.670 9.010 373,404 -0.06(-0.66%)
Jan 16, 2015 8.950 9.170 8.900 9.070 420,923 +0.12(+1.34%)
Jan 15, 2015 9.270 9.270 8.870 8.950 278,215 -0.25(-2.72%)
Jan 14, 2015 9.100 9.240 8.970 9.200 309,442 +0.00(+0.00%)
Jan 13, 2015 9.280 9.440 9.030 9.200 345,060 -0.09(-0.97%)
Jan 12, 2015 9.550 9.560 9.160 9.290 309,524 -0.02(-0.21%)
Jan 09, 2015 9.440 9.480 9.200 9.310 330,175 -0.12(-1.27%)
Jan 08, 2015 9.240 9.440 9.100 9.430 359,250 +0.24(+2.61%)
Jan 07, 2015 9.180 9.280 9.070 9.190 267,656 +0.07(+0.77%)
Jan 06, 2015 9.540 9.770 9.050 9.120 534,757 -0.43(-4.50%)
Jan 05, 2015 9.690 9.750 9.490 9.550 481,673 -0.24(-2.45%)
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.