Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renewable Energy
(NQ:
REGI
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
5.280
5.420
4.880
4.950
87,539
-0.29(-5.53%)
Jul 30, 2012
5.600
5.600
5.190
5.240
86,102
-0.26(-4.73%)
Jul 27, 2012
5.550
5.630
5.390
5.500
54,207
+0.01(+0.18%)
Jul 26, 2012
5.740
6.060
5.450
5.490
57,039
-0.14(-2.49%)
Jul 25, 2012
6.010
6.100
5.570
5.630
53,271
-0.30(-5.06%)
Jul 24, 2012
6.270
6.520
5.850
5.930
54,587
-0.35(-5.57%)
Jul 23, 2012
6.500
6.520
6.150
6.280
45,057
-0.33(-4.99%)
Jul 20, 2012
7.480
7.480
6.520
6.610
126,400
-0.64(-8.83%)
Jul 19, 2012
7.990
8.002
7.170
7.250
52,455
-0.73(-9.15%)
Jul 18, 2012
8.350
8.424
7.560
7.980
76,814
-0.45(-5.34%)
Jul 17, 2012
8.560
8.560
8.160
8.430
40,230
+0.28(+3.44%)
Jul 16, 2012
8.040
8.390
7.800
8.150
32,667
+0.12(+1.49%)
Jul 13, 2012
7.800
8.040
7.800
8.030
18,892
+0.19(+2.42%)
Jul 12, 2012
7.830
7.900
7.640
7.840
18,556
+0.00(+0.00%)
Jul 11, 2012
7.580
7.880
7.540
7.840
19,369
+0.24(+3.16%)
Jul 10, 2012
7.550
7.690
7.500
7.600
25,406
+0.14(+1.88%)
Jul 09, 2012
7.700
7.750
7.450
7.460
36,010
-0.32(-4.11%)
Jul 06, 2012
7.750
7.780
7.665
7.780
13,446
-0.02(-0.26%)
Jul 05, 2012
7.810
7.840
7.740
7.800
10,109
+0.02(+0.26%)
Jul 03, 2012
7.720
7.800
7.530
7.780
5,528
+0.03(+0.39%)
Jul 02, 2012
7.430
7.940
7.200
7.750
44,554
+0.32(+4.31%)
Jun 29, 2012
6.630
7.430
6.630
7.430
42,728
+1.07(+16.82%)
Jun 28, 2012
6.300
6.495
6.290
6.360
8,001
+0.03(+0.47%)
Jun 27, 2012
6.750
6.770
6.110
6.330
54,167
-0.34(-5.10%)
Jun 26, 2012
6.650
6.710
6.450
6.670
11,867
+0.19(+2.93%)
Jun 25, 2012
7.100
7.100
6.280
6.480
43,765
-0.54(-7.69%)
Jun 22, 2012
6.980
7.140
6.960
7.020
224,554
+0.09(+1.30%)
Jun 21, 2012
7.340
7.400
6.890
6.930
15,090
-0.42(-5.71%)
Jun 20, 2012
7.390
7.580
7.250
7.350
19,731
-0.03(-0.41%)
Jun 19, 2012
7.200
7.690
7.150
7.380
42,610
+0.21(+2.93%)
Jun 18, 2012
7.020
7.190
6.970
7.170
36,843
+0.12(+1.70%)
Jun 15, 2012
7.140
7.200
6.940
7.050
40,707
-0.08(-1.12%)
Jun 14, 2012
6.900
7.160
6.890
7.130
25,891
+0.30(+4.39%)
Jun 13, 2012
6.650
6.900
6.637
6.830
21,906
+0.14(+2.09%)
Jun 12, 2012
6.880
6.880
6.500
6.690
59,792
-0.12(-1.76%)
Jun 11, 2012
7.150
7.150
6.780
6.810
15,934
-0.23(-3.27%)
Jun 08, 2012
6.960
7.080
6.900
7.040
9,944
+0.01(+0.14%)
Jun 07, 2012
7.290
7.290
6.820
7.030
22,788
-0.21(-2.90%)
Jun 06, 2012
7.090
7.300
6.730
7.240
22,964
+0.26(+3.72%)
Jun 05, 2012
6.750
7.220
6.750
6.980
24,837
+0.18(+2.65%)
Jun 04, 2012
6.650
6.840
6.611
6.800
11,510
+0.22(+3.34%)
Jun 01, 2012
6.840
6.840
6.570
6.580
13,332
-0.36(-5.19%)
May 31, 2012
6.860
6.940
6.540
6.940
101,076
+0.12(+1.76%)
May 30, 2012
6.860
6.990
6.650
6.820
12,097
-0.09(-1.30%)
May 29, 2012
7.020
7.110
6.910
6.910
18,719
-0.07(-1.00%)
May 25, 2012
7.090
7.100
6.641
6.980
42,875
-0.10(-1.41%)
May 24, 2012
6.710
7.185
6.710
7.080
28,132
+0.39(+5.83%)
May 23, 2012
6.590
6.690
6.470
6.690
22,838
+0.09(+1.36%)
May 22, 2012
6.760
6.859
6.460
6.600
24,067
-0.16(-2.37%)
May 21, 2012
7.070
7.070
6.480
6.760
106,996
-0.28(-3.98%)
May 18, 2012
7.180
7.480
6.970
7.040
33,400
-0.09(-1.26%)
May 17, 2012
7.884
7.900
6.950
7.130
196,194
-0.76(-9.63%)
May 16, 2012
7.960
7.970
7.610
7.890
31,374
+0.00(+0.00%)
May 15, 2012
7.340
7.990
7.340
7.890
35,151
+0.58(+7.93%)
May 14, 2012
7.750
7.770
7.300
7.310
76,079
-0.51(-6.52%)
May 11, 2012
8.060
8.140
7.720
7.820
45,733
-0.25(-3.10%)
May 10, 2012
8.510
8.550
7.940
8.070
51,392
-0.36(-4.27%)
May 09, 2012
8.370
8.630
8.370
8.430
49,212
+0.00(+0.00%)
May 08, 2012
8.580
8.670
8.400
8.430
25,292
-0.23(-2.66%)
May 07, 2012
8.780
8.840
8.620
8.660
20,964
-0.10(-1.14%)
May 04, 2012
9.020
9.080
8.750
8.760
35,991
-0.32(-3.52%)
May 03, 2012
8.900
9.120
8.811
9.080
50,928
+0.12(+1.34%)
May 02, 2012
8.860
9.140
8.860
8.960
25,868
-0.05(-0.55%)
May 01, 2012
9.110
9.230
9.010
9.010
46,944
-0.06(-0.66%)
Apr 30, 2012
9.070
9.400
8.900
9.070
118,406
-0.05(-0.55%)
Apr 27, 2012
8.970
9.160
8.970
9.120
14,032
+0.15(+1.67%)
Apr 26, 2012
8.920
9.130
8.750
8.970
33,122
+0.07(+0.79%)
Apr 25, 2012
9.090
9.090
8.800
8.900
32,113
-0.07(-0.78%)
Apr 24, 2012
9.010
9.129
8.890
8.970
17,111
-0.04(-0.44%)
Apr 23, 2012
9.160
9.170
8.900
9.010
45,016
-0.25(-2.70%)
Apr 20, 2012
9.390
9.560
9.180
9.260
19,542
+0.07(+0.76%)
Apr 19, 2012
9.300
9.455
9.160
9.190
16,884
+0.02(+0.22%)
Apr 18, 2012
9.605
9.660
9.085
9.170
118,779
-0.49(-5.07%)
Apr 17, 2012
9.640
9.930
9.630
9.660
39,272
+0.14(+1.47%)
Apr 16, 2012
9.510
9.570
9.300
9.520
12,748
+0.08(+0.85%)
Apr 13, 2012
9.910
10.06
9.420
9.440
24,688
-0.46(-4.65%)
Apr 12, 2012
9.630
10.02
9.630
9.900
65,955
+0.26(+2.70%)
Apr 11, 2012
9.530
9.770
9.530
9.640
38,906
+0.15(+1.58%)
Apr 10, 2012
9.350
9.640
8.900
9.490
92,421
+0.16(+1.71%)
Apr 09, 2012
9.890
9.890
9.160
9.330
123,826
-0.65(-6.51%)
Apr 05, 2012
10.02
10.26
9.950
9.980
59,165
-0.03(-0.30%)
Apr 04, 2012
10.16
10.17
9.930
10.01
35,459
-0.26(-2.53%)
Apr 03, 2012
10.20
10.34
10.16
10.27
57,361
+0.01(+0.10%)
Apr 02, 2012
10.39
10.58
10.04
10.26
87,998
-0.10(-0.97%)
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
.