Renewable Energy Group Inc (REGI) Historical Stock Data
61.50 ↑0.00 (0.00%)
As of June 10, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, REGI is up 0.03% a day on average. There have been 21 days where Renewable Energy Group Inc closed green and 9 days where REGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 61.46 | 61.50 | ↑$0.04 (0.07%) | 61.44 | 61.51 | 2.33M |
| 2022-06-09 | 61.45 | 61.45 | ↑$0.00 (0.00%) | 61.45 | 61.47 | 0.91M |
| 2022-06-08 | 61.45 | 61.47 | ↑$0.02 (0.03%) | 61.44 | 61.49 | 1.08M |
| 2022-06-07 | 61.34 | 61.37 | ↑$0.03 (0.05%) | 61.34 | 61.42 | 899.05K |
| 2022-06-06 | 61.40 | 61.39 | ↓$0.01 (-0.02%) | 61.35 | 61.42 | 713.93K |
| 2022-06-03 | 61.35 | 61.40 | ↑$0.05 (0.08%) | 61.35 | 61.48 | 1.06M |
| 2022-06-02 | 61.35 | 61.35 | ↑$0.00 (0.00%) | 61.34 | 61.40 | 1.09M |
| 2022-06-01 | 61.35 | 61.36 | ↑$0.01 (0.02%) | 61.33 | 61.39 | 1.07M |
| 2022-05-31 | 61.34 | 61.31 | ↓$0.03 (-0.05%) | 61.30 | 61.38 | 1.05M |
| 2022-05-27 | 61.31 | 61.33 | ↑$0.02 (0.03%) | 61.28 | 61.38 | 632.01K |
| 2022-05-26 | 61.34 | 61.37 | ↑$0.03 (0.05%) | 61.27 | 61.39 | 681.11K |
| 2022-05-25 | 61.26 | 61.30 | ↑$0.04 (0.07%) | 61.26 | 61.37 | 723.83K |
| 2022-05-24 | 61.38 | 61.28 | ↓$0.10 (-0.16%) | 61.24 | 61.38 | 0.92M |
| 2022-05-23 | 61.31 | 61.38 | ↑$0.07 (0.11%) | 61.23 | 61.40 | 1.18M |
| 2022-05-20 | 61.16 | 61.44 | ↑$0.28 (0.46%) | 61.14 | 61.47 | 1.34M |
| 2022-05-19 | 61.14 | 61.14 | ↑$0.00 (0.00%) | 61.14 | 61.28 | 1.26M |
| 2022-05-18 | 61.16 | 61.24 | ↑$0.08 (0.13%) | 61.09 | 61.28 | 1.63M |
| 2022-05-17 | 61.20 | 61.11 | ↓$0.09 (-0.15%) | 61.08 | 61.20 | 1.44M |
| 2022-05-16 | 61.16 | 61.14 | ↓$0.02 (-0.03%) | 61.12 | 61.25 | 1.16M |
| 2022-05-13 | 61.15 | 61.15 | ↑$0.00 (0.00%) | 61.04 | 61.20 | 1.49M |
| 2022-05-12 | 61.02 | 61.15 | ↑$0.13 (0.21%) | 61.02 | 61.15 | 2.22M |
| 2022-05-11 | 61.00 | 61.10 | ↑$0.10 (0.16%) | 61.00 | 61.19 | 2.68M |
| 2022-05-10 | 61.00 | 60.93 | ↓$0.07 (-0.11%) | 60.90 | 61.12 | 1.88M |
| 2022-05-09 | 60.98 | 60.98 | ↑$0.00 (0.00%) | 60.85 | 61.08 | 2.17M |
| 2022-05-06 | 61.07 | 61.04 | ↓$0.03 (-0.05%) | 60.96 | 61.10 | 1.86M |
| 2022-05-05 | 61.11 | 61.07 | ↓$0.04 (-0.07%) | 61.05 | 61.14 | 1.04M |
| 2022-05-04 | 61.15 | 61.07 | ↓$0.08 (-0.13%) | 61.02 | 61.15 | 1.48M |
| 2022-05-03 | 61.05 | 61.08 | ↑$0.03 (0.05%) | 61.05 | 61.19 | 1.42M |
| 2022-05-02 | 61.00 | 61.14 | ↑$0.14 (0.23%) | 61.00 | 61.19 | 1.81M |
| 2022-04-29 | 61.05 | 61.06 | ↑$0.01 (0.02%) | 61.02 | 61.18 | 1.72M |
Create an account or log in to view more rows.
$REGI this board is on fire
$REGI Overpower the algos!
$REGI this is just going to go up forever
$REGI MACD turned bullish
$REGI see you on the moon
$REGI Felling good about next week!!
$REGI Pamp it higher...
$REGI the best advice has been no stop losses. Would have cost a fortune!!!
$REGI it begins tomorrow
$REGI wow! I sold too early