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, 2017 10.10 10.50 10.10 10.45 581,984 +0.30(+2.96%)
Mar 30, 2017 10.20 10.30 10.05 10.15 424,033 -0.05(-0.49%)
Mar 29, 2017 9.750 10.30 9.750 10.20 711,174 +0.35(+3.55%)
Mar 28, 2017 9.850 9.950 9.750 9.850 189,707 -0.05(-0.51%)
Mar 27, 2017 9.900 10.00 9.825 9.900 364,657 -0.05(-0.50%)
Mar 24, 2017 10.00 10.20 9.950 9.950 224,107 -0.10(-1.00%)
Mar 23, 2017 10.00 10.15 10.00 10.05 190,090 +0.05(+0.50%)
Mar 22, 2017 9.950 10.15 9.850 10.00 292,839 -0.05(-0.50%)
Mar 21, 2017 10.45 10.46 10.00 10.05 492,141 -0.35(-3.37%)
Mar 20, 2017 10.50 10.50 10.30 10.40 915,692 -0.10(-0.95%)
Mar 17, 2017 10.10 10.50 9.950 10.50 520,334 +0.35(+3.45%)
Mar 16, 2017 9.950 10.15 9.750 10.15 336,645 +0.25(+2.53%)
Mar 15, 2017 9.850 9.900 9.650 9.900 202,766 +0.10(+1.02%)
Mar 14, 2017 9.600 9.800 9.410 9.800 259,074 +0.10(+1.03%)
Mar 13, 2017 9.500 9.750 9.500 9.700 226,056 +0.20(+2.11%)
Mar 10, 2017 9.500 9.650 9.450 9.500 249,705 +0.05(+0.53%)
Mar 09, 2017 9.450 9.500 9.275 9.450 270,854 +0.05(+0.53%)
Mar 08, 2017 10.00 10.00 9.250 9.400 470,955 +0.40(+4.44%)
Mar 07, 2017 9.000 9.050 8.850 9.000 213,590 +0.00(+0.00%)
Mar 06, 2017 9.100 9.200 8.875 9.000 348,593 -0.10(-1.10%)
Mar 03, 2017 9.300 9.400 9.050 9.100 222,910 -0.20(-2.15%)
Mar 02, 2017 9.300 9.325 9.100 9.300 478,751 -0.05(-0.53%)
Mar 01, 2017 9.000 9.442 8.850 9.350 492,629 +0.45(+5.06%)
Feb 28, 2017 8.600 9.000 8.500 8.900 507,735 +0.20(+2.30%)
Feb 27, 2017 8.400 8.850 8.400 8.700 255,268 +0.27(+3.26%)
Feb 24, 2017 8.700 8.700 8.350 8.425 208,433 -0.27(-3.16%)
Feb 23, 2017 8.800 8.850 8.625 8.700 224,190 +0.00(+0.00%)
Feb 22, 2017 8.800 8.850 8.625 8.700 166,871 -0.10(-1.14%)
Feb 21, 2017 9.000 9.000 8.800 8.800 141,293 -0.20(-2.22%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.20(+2.27%)
Feb 16, 2017 8.600 8.800 8.500 8.800 309,521 +0.20(+2.33%)
Feb 15, 2017 8.750 8.850 8.600 8.600 149,845 -0.25(-2.82%)
Feb 14, 2017 8.700 8.875 8.650 8.850 456,088 +0.10(+1.14%)
Feb 13, 2017 9.050 9.075 8.650 8.750 186,133 -0.30(-3.31%)
Feb 10, 2017 8.900 9.100 8.800 9.050 250,620 +0.20(+2.26%)
Feb 09, 2017 8.700 9.050 8.550 8.850 332,584 +0.15(+1.72%)
Feb 08, 2017 8.600 8.700 8.350 8.700 306,813 +0.05(+0.58%)
Feb 07, 2017 8.500 8.700 8.350 8.650 251,062 +0.20(+2.37%)
Feb 06, 2017 8.550 8.650 8.400 8.450 112,600 -0.15(-1.74%)
Feb 03, 2017 8.400 8.850 8.400 8.600 281,512 +0.20(+2.38%)
Feb 02, 2017 8.450 8.450 8.300 8.400 171,644 -0.05(-0.59%)
Feb 01, 2017 8.700 8.800 8.400 8.450 166,109 -0.25(-2.87%)
Jan 31, 2017 8.400 8.700 8.250 8.700 438,522 +0.25(+2.96%)
Jan 30, 2017 8.900 8.900 8.450 8.450 245,101 -0.50(-5.59%)
Jan 27, 2017 8.900 9.025 8.800 8.950 247,293 +0.00(+0.00%)
Jan 26, 2017 8.900 9.000 8.700 8.950 302,460 +0.00(+0.00%)
Jan 25, 2017 9.050 9.050 8.800 8.950 231,354 -0.10(-1.10%)
Jan 24, 2017 9.100 9.290 8.950 9.050 248,956 -0.05(-0.55%)
Jan 23, 2017 9.000 9.100 8.850 9.100 513,105 +0.10(+1.11%)
Jan 20, 2017 8.900 9.100 8.900 9.000 286,440 +0.10(+1.12%)
Jan 19, 2017 8.900 8.950 8.850 8.900 228,108 -0.05(-0.56%)
Jan 18, 2017 8.950 8.950 8.800 8.950 178,934 +0.05(+0.56%)
Jan 17, 2017 9.050 9.200 8.850 8.900 255,574 -0.20(-2.20%)
Jan 13, 2017 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 12, 2017 9.150 9.357 9.000 9.100 228,690 -0.15(-1.62%)
Jan 11, 2017 9.400 9.400 9.150 9.250 378,835 -0.05(-0.54%)
Jan 10, 2017 9.250 9.350 9.150 9.300 1,156,158 +0.10(+1.09%)
Jan 09, 2017 9.500 9.500 9.150 9.200 472,362 -0.30(-3.16%)
Jan 06, 2017 9.700 9.700 9.350 9.500 309,960 -0.15(-1.55%)
Jan 05, 2017 9.900 9.925 9.550 9.650 319,304 -0.25(-2.53%)
Jan 04, 2017 10.00 10.00 9.850 9.900 469,180 -0.05(-0.50%)
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.