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, 2016 9.330 9.590 9.330 9.440 532,823 +0.11(+1.18%)
Mar 30, 2016 9.220 9.490 9.160 9.330 539,984 +0.16(+1.74%)
Mar 29, 2016 9.050 9.170 8.940 9.170 379,706 +0.11(+1.21%)
Mar 28, 2016 9.150 9.260 9.040 9.060 276,429 -0.05(-0.55%)
Mar 24, 2016 8.800 9.110 9.110 9.110 405,500 +0.28(+3.17%)
Mar 23, 2016 8.790 9.021 8.790 8.830 361,793 +0.07(+0.80%)
Mar 22, 2016 8.800 8.940 8.665 8.760 347,472 -0.17(-1.90%)
Mar 21, 2016 8.900 9.050 8.720 8.930 376,715 -0.06(-0.67%)
Mar 18, 2016 8.970 9.275 8.840 8.990 730,994 +0.16(+1.81%)
Mar 17, 2016 8.640 8.980 8.546 8.830 442,653 +0.22(+2.56%)
Mar 16, 2016 8.160 8.890 8.160 8.610 568,309 +0.51(+6.30%)
Mar 15, 2016 8.430 8.620 8.044 8.100 261,179 -0.39(-4.59%)
Mar 14, 2016 8.500 8.650 8.390 8.490 429,447 -0.03(-0.35%)
Mar 11, 2016 8.310 8.553 8.300 8.520 406,572 +0.28(+3.40%)
Mar 10, 2016 8.330 8.420 8.081 8.240 372,873 -0.10(-1.20%)
Mar 09, 2016 8.500 8.500 7.970 8.340 635,753 +0.03(+0.36%)
Mar 08, 2016 8.330 8.480 8.240 8.310 523,339 -0.07(-0.84%)
Mar 07, 2016 8.030 8.390 8.000 8.380 393,683 +0.35(+4.36%)
Mar 04, 2016 7.950 7.980 7.810 8.030 478,651 +0.23(+2.95%)
Mar 03, 2016 7.680 7.850 7.580 7.800 438,116 +0.09(+1.17%)
Mar 02, 2016 7.230 7.720 7.200 7.710 245,996 +0.44(+6.05%)
Mar 01, 2016 7.340 7.350 7.110 7.270 174,552 -0.02(-0.27%)
Feb 29, 2016 7.070 7.350 7.010 7.290 517,843 +0.22(+3.11%)
Feb 26, 2016 7.000 7.170 6.950 7.070 186,236 +0.16(+2.32%)
Feb 25, 2016 6.840 6.920 6.630 6.910 221,363 +0.04(+0.58%)
Feb 24, 2016 6.670 6.910 6.540 6.870 190,257 +0.14(+2.08%)
Feb 23, 2016 6.860 7.040 6.720 6.730 211,228 -0.18(-2.60%)
Feb 22, 2016 7.000 7.150 6.895 6.910 201,877 +0.02(+0.29%)
Feb 19, 2016 6.720 6.910 6.536 6.890 206,824 +0.17(+2.53%)
Feb 18, 2016 6.880 6.880 6.640 6.720 263,059 -0.13(-1.90%)
Feb 17, 2016 6.760 7.070 6.760 6.850 285,142 +0.17(+2.54%)
Feb 16, 2016 6.630 6.750 6.420 6.680 347,811 +0.14(+2.14%)
Feb 12, 2016 6.500 6.540 6.540 6.540 160,300 +0.11(+1.71%)
Feb 11, 2016 6.430 6.530 6.220 6.430 247,796 -0.03(-0.46%)
Feb 10, 2016 6.690 6.810 6.460 6.460 334,538 -0.21(-3.15%)
Feb 09, 2016 6.710 6.840 6.510 6.670 218,756 -0.13(-1.91%)
Feb 08, 2016 6.870 6.920 6.580 6.800 311,316 -0.13(-1.88%)
Feb 05, 2016 7.030 7.338 6.865 6.930 309,137 -0.18(-2.53%)
Feb 04, 2016 7.310 7.580 7.060 7.110 336,009 -0.19(-2.60%)
Feb 03, 2016 6.990 7.310 6.770 7.300 270,976 +0.47(+6.88%)
Feb 02, 2016 6.900 7.010 6.790 6.830 510,274 -0.17(-2.43%)
Feb 01, 2016 6.880 7.140 6.760 7.000 388,630 +0.07(+1.01%)
Jan 29, 2016 6.890 7.100 6.830 6.930 427,652 +0.08(+1.17%)
Jan 28, 2016 6.680 6.890 6.560 6.850 519,496 +0.31(+4.74%)
Jan 27, 2016 6.260 6.605 6.015 6.540 1,152,339 +0.37(+6.00%)
Jan 26, 2016 6.330 7.720 6.140 6.170 2,428,939 -0.06(-0.96%)
Jan 25, 2016 6.570 6.640 6.150 6.230 617,764 -0.38(-5.75%)
Jan 22, 2016 6.810 6.930 6.370 6.610 586,982 -0.12(-1.78%)
Jan 21, 2016 6.510 6.870 6.470 6.730 617,559 +0.26(+4.02%)
Jan 20, 2016 6.600 6.710 6.200 6.470 1,908,194 -0.20(-3.00%)
Jan 19, 2016 7.430 7.430 6.590 6.670 466,691 -0.68(-9.25%)
Jan 15, 2016 7.650 7.350 7.350 7.350 566,500 -0.47(-6.01%)
Jan 14, 2016 8.000 8.300 7.790 7.820 410,285 -0.28(-3.46%)
Jan 13, 2016 8.220 8.410 8.000 8.100 290,961 -0.08(-0.98%)
Jan 12, 2016 8.300 8.410 7.900 8.180 301,083 -0.06(-0.73%)
Jan 11, 2016 8.380 8.845 8.020 8.240 299,593 -0.11(-1.32%)
Jan 08, 2016 8.650 8.695 8.310 8.350 365,641 -0.28(-3.24%)
Jan 07, 2016 8.760 8.820 8.500 8.630 387,037 -0.32(-3.58%)
Jan 06, 2016 8.980 9.106 8.855 8.950 286,986 -0.13(-1.43%)
Jan 05, 2016 9.170 9.260 8.980 9.080 384,886 -0.12(-1.30%)
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.