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 30, 2012 10.09 10.60 10.09 10.36 600,234 +0.30(+2.98%)
Mar 29, 2012 10.04 10.15 9.900 10.06 53,126 +0.00(+0.00%)
Mar 28, 2012 10.19 10.38 10.00 10.06 46,647 -0.03(-0.30%)
Mar 27, 2012 10.21 10.46 9.980 10.09 84,295 -0.12(-1.18%)
Mar 26, 2012 10.32 10.44 10.12 10.21 55,734 -0.04(-0.39%)
Mar 23, 2012 10.13 10.43 10.11 10.25 41,316 +0.11(+1.08%)
Mar 22, 2012 10.18 10.18 9.900 10.14 33,235 +0.22(+2.22%)
Mar 21, 2012 10.18 10.18 9.870 9.920 55,223 -0.21(-2.07%)
Mar 20, 2012 10.13 10.23 9.770 10.13 28,736 -0.05(-0.49%)
Mar 19, 2012 10.35 10.40 10.06 10.18 36,040 -0.17(-1.64%)
Mar 16, 2012 10.57 10.65 10.25 10.35 122,514 -0.15(-1.43%)
Mar 15, 2012 9.900 10.59 9.900 10.50 96,594 +0.60(+6.06%)
Mar 14, 2012 10.00 10.10 9.850 9.900 40,572 -0.10(-1.00%)
Mar 13, 2012 9.940 10.00 9.741 10.00 14,173 +0.06(+0.60%)
Mar 12, 2012 9.360 10.00 9.360 9.940 46,595 +0.55(+5.86%)
Mar 09, 2012 9.760 9.780 9.260 9.390 176,749 -0.36(-3.69%)
Mar 08, 2012 9.940 9.980 9.639 9.750 46,598 -0.15(-1.52%)
Mar 07, 2012 9.750 9.900 9.600 9.900 24,500 +0.33(+3.45%)
Mar 06, 2012 9.700 9.800 9.380 9.570 56,118 -0.13(-1.34%)
Mar 05, 2012 9.720 9.799 9.680 9.700 28,773 -0.01(-0.10%)
Mar 02, 2012 9.490 9.710 9.261 9.710 11,393 +0.17(+1.78%)
Mar 01, 2012 9.660 9.859 9.320 9.540 18,530 -0.03(-0.31%)
Feb 29, 2012 9.880 9.880 9.490 9.570 31,635 -0.04(-0.42%)
Feb 28, 2012 9.940 10.04 9.610 9.610 133,653 -0.16(-1.64%)
Feb 27, 2012 9.790 9.810 9.256 9.770 35,148 -0.05(-0.51%)
Feb 24, 2012 9.750 9.850 9.730 9.820 18,860 +0.05(+0.51%)
Feb 23, 2012 9.500 9.850 9.500 9.770 67,293 +0.53(+5.74%)
Feb 22, 2012 9.320 9.410 9.200 9.240 53,039 +0.00(+0.00%)
Feb 21, 2012 9.550 9.550 9.100 9.240 58,011 -0.26(-2.74%)
Feb 17, 2012 9.560 9.680 9.500 9.500 59,674 -0.08(-0.84%)
Feb 16, 2012 9.520 9.840 9.520 9.580 32,765 +0.06(+0.63%)
Feb 15, 2012 9.470 9.600 9.420 9.520 226,927 +0.06(+0.63%)
Feb 14, 2012 9.550 9.550 9.380 9.460 8,317 +0.04(+0.42%)
Feb 13, 2012 9.340 9.510 9.100 9.420 102,300 +0.16(+1.73%)
Feb 10, 2012 9.230 9.330 8.720 9.260 68,857 -0.04(-0.43%)
Feb 09, 2012 9.100 9.300 9.100 9.300 8,551 +0.06(+0.65%)
Feb 08, 2012 9.250 9.280 8.680 9.240 27,451 -0.08(-0.86%)
Feb 07, 2012 9.280 9.330 9.280 9.320 8,868 +0.04(+0.43%)
Feb 06, 2012 9.290 9.290 8.961 9.280 19,035 +0.04(+0.42%)
Feb 03, 2012 8.600 9.429 8.560 9.241 259,334 +0.00(+0.01%)
Feb 02, 2012 9.240 9.240 9.050 9.240 7,014 +0.09(+0.98%)
Feb 01, 2012 9.210 9.490 9.110 9.150 124,568 +0.03(+0.33%)
Jan 31, 2012 9.260 9.260 8.645 9.120 58,416 -0.03(-0.33%)
Jan 30, 2012 9.790 9.790 9.000 9.150 93,006 -0.65(-6.63%)
Jan 27, 2012 9.800 9.967 9.800 9.800 28,400 -0.01(-0.10%)
Jan 26, 2012 10.04 10.04 9.770 9.810 28,064 -0.01(-0.10%)
Jan 25, 2012 9.800 10.00 9.800 9.820 76,751 -0.03(-0.30%)
Jan 24, 2012 9.470 9.860 9.470 9.850 77,795 +0.36(+3.79%)
Jan 23, 2012 9.610 9.639 8.650 9.490 278,843 -0.24(-2.47%)
Jan 20, 2012 10.10 10.10 9.500 9.730 440,069 -0.37(-3.66%)
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.