Renewable Energy (NQ: REGI )

59.32 USD -2.57 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 61.53 61.72 58.60 59.32 618,839 -2.57(-4.15%)
Jul 26, 2021 61.66 63.60 60.81 61.89 637,123 -0.27(-0.43%)
Jul 23, 2021 64.50 64.50 61.04 62.16 679,129 -1.73(-2.71%)
Jul 22, 2021 67.06 67.45 63.80 63.89 464,095 -3.13(-4.67%)
Jul 21, 2021 63.93 67.80 63.74 67.02 718,711 +3.48(+5.48%)
Jul 20, 2021 60.95 64.18 60.25 63.54 686,289 +2.41(+3.94%)
Jul 19, 2021 61.02 63.46 59.74 61.13 1,129,652 -3.32(-5.15%)
Jul 16, 2021 64.75 64.98 62.37 64.45 1,111,979 +1.03(+1.62%)
Jul 15, 2021 60.81 64.09 60.50 63.42 1,022,872 +1.47(+2.37%)
Jul 14, 2021 62.97 63.93 60.19 61.95 1,064,955 -0.59(-0.94%)
Jul 13, 2021 64.00 64.30 61.51 62.54 452,338 -1.81(-2.81%)
Jul 12, 2021 64.04 65.09 63.22 64.35 420,770 -0.50(-0.77%)
Jul 09, 2021 63.07 64.92 62.00 64.85 698,424 +3.47(+5.65%)
Jul 08, 2021 58.28 62.00 58.00 61.38 796,476 +0.75(+1.24%)
Jul 07, 2021 61.89 62.00 58.24 60.63 880,188 -0.83(-1.35%)
Jul 06, 2021 61.73 61.80 59.60 61.46 793,089 -0.34(-0.55%)
Jul 02, 2021 63.26 63.26 61.00 61.80 831,692 -1.36(-2.15%)
Jul 01, 2021 63.82 64.48 62.60 63.16 551,651 +0.82(+1.32%)
Jun 30, 2021 62.16 62.46 60.68 62.34 467,882 +0.05(+0.08%)
Jun 29, 2021 64.16 64.89 62.21 62.29 557,922 -0.73(-1.16%)
Jun 28, 2021 61.83 63.12 61.27 63.02 793,474 +1.01(+1.63%)
Jun 25, 2021 65.00 65.40 59.42 62.01 2,113,584 -2.35(-3.65%)
Jun 24, 2021 64.37 64.63 63.06 64.36 777,252 +0.61(+0.96%)
Jun 23, 2021 64.11 64.37 61.62 63.75 893,139 -0.47(-0.73%)
Jun 22, 2021 64.23 64.74 63.21 64.22 903,570 -0.07(-0.11%)
Jun 21, 2021 63.68 65.84 63.18 64.29 1,476,009 +1.27(+2.02%)
Jun 18, 2021 66.35 66.70 61.86 63.02 3,094,263 -4.62(-6.83%)
Jun 17, 2021 67.91 69.49 65.38 67.64 1,267,744 -0.56(-0.82%)
Jun 16, 2021 67.50 69.03 65.71 68.20 1,299,265 +0.13(+0.19%)
Jun 15, 2021 69.60 70.35 66.71 68.07 1,072,318 -0.83(-1.20%)
Jun 14, 2021 67.74 70.79 67.29 68.90 1,032,885 +2.09(+3.13%)
Jun 11, 2021 67.52 68.50 63.76 66.81 1,022,477 -2.54(-3.66%)
Jun 10, 2021 71.65 71.87 67.46 69.35 663,969 -1.78(-2.50%)
Jun 09, 2021 70.00 73.64 69.30 71.13 1,227,302 +2.59(+3.78%)
Jun 08, 2021 68.39 69.59 66.94 68.54 776,994 -0.32(-0.46%)
Jun 07, 2021 67.14 69.13 66.68 68.86 616,876 +2.07(+3.10%)
Jun 04, 2021 70.28 71.11 66.32 66.79 754,317 -3.67(-5.21%)
Jun 03, 2021 67.20 71.56 65.88 70.46 1,255,862 +2.25(+3.30%)
Jun 02, 2021 64.34 69.31 63.82 68.21 1,305,452 +4.22(+6.59%)
Jun 01, 2021 62.52 64.40 61.04 63.99 746,498 +2.92(+4.78%)
May 28, 2021 60.88 62.21 60.03 61.07 573,334 -0.20(-0.33%)
May 27, 2021 60.81 61.81 59.64 61.27 597,849 +0.90(+1.49%)
May 26, 2021 58.78 60.51 58.66 60.37 582,165 +2.13(+3.66%)
May 25, 2021 60.81 61.65 58.16 58.24 793,089 -2.32(-3.83%)
May 24, 2021 58.22 62.07 58.12 60.56 928,959 +2.90(+5.03%)
May 21, 2021 58.75 61.38 57.52 57.66 1,547,802 +0.20(+0.35%)
May 20, 2021 65.10 65.13 56.00 57.46 2,830,163 -7.70(-11.82%)
May 19, 2021 63.64 66.25 63.12 65.16 1,012,846 -0.73(-1.11%)
May 18, 2021 62.66 66.62 62.30 65.89 1,250,179 +2.82(+4.47%)
May 17, 2021 60.53 63.21 60.53 63.07 630,926 -0.10(-0.16%)
May 14, 2021 58.70 63.21 58.46 63.17 956,102 +5.25(+9.06%)
May 13, 2021 55.35 58.11 55.22 57.92 1,307,670 +2.17(+3.89%)
May 12, 2021 54.40 56.27 54.22 55.75 834,699 -0.04(-0.07%)
May 11, 2021 53.72 56.42 53.00 55.79 740,086 -0.71(-1.26%)
May 10, 2021 60.69 61.22 56.37 56.50 885,112 -4.04(-6.67%)
May 07, 2021 58.94 60.65 57.71 60.54 757,615 +1.13(+1.90%)
May 06, 2021 57.01 59.49 55.91 59.41 902,268 +1.94(+3.38%)
May 05, 2021 59.05 59.87 56.14 57.47 1,353,201 -1.73(-2.92%)
May 04, 2021 58.42 60.66 56.30 59.20 2,448,823 +6.65(+12.65%)
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.