Renewable Energy Group Inc. Common Stockのデータ

Renewable Energy Group Inc. Common Stockの基本情報

名前 Renewable Energy Group Inc. Common Stock
ティッカー REGI
国 United States
上場年 2012.0
セクター Basic Industries

Renewable Energy Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.4 105.6 111.18 107.97 775700.0 107.97
2021-02-12 111.07 103.74 108.81 108.93 686800.0 108.93
2021-02-11 114.96 107.53 113.29 109.09 854500.0 109.09
2021-02-10 117.0 109.83 111.27 113.68 979200.0 113.68
2021-02-09 114.34 109.54 114.3 110.6 1347900.0 110.6
2021-02-08 114.34 101.01 101.96 111.49 1423200.0 111.49
2021-02-05 99.85 94.5 97.57 98.68 482600.0 98.68
2021-02-04 99.48 95.64 98.56 96.94 612200.0 96.94
2021-02-03 99.75 94.42 95.36 97.42 676000.0 97.42
2021-02-02 102.41 92.96 102.41 94.57 846400.0 94.57
2021-02-01 99.0 88.81 92.0 98.98 852000.0 98.98
2021-01-29 97.62 87.52 93.45 89.6 1022100.0 89.6
2021-01-28 97.7 89.35 96.3 93.09 1029200.0 93.09
2021-01-27 98.28 87.12 93.36 96.51 1497200.0 96.51
2021-01-26 104.07 98.15 101.0 98.25 1112400.0 98.25
2021-01-25 109.98 98.01 102.45 100.25 1537000.0 100.25
2021-01-22 101.05 94.0 95.91 100.53 912900.0 100.53
2021-01-21 99.28 91.77 93.39 97.05 1344900.0 97.05
2021-01-20 95.1 88.0 88.79 91.26 1462700.0 91.26
2021-01-19 87.58 78.73 82.93 86.78 1221400.0 86.78
2021-01-15 81.99 76.14 81.68 80.01 1163100.0 80.01
2021-01-14 86.82 82.58 85.99 83.19 783600.0 83.19
2021-01-13 88.46 84.12 87.4 85.21 766700.0 85.21
2021-01-12 89.73 84.59 87.29 86.18 987500.0 86.18
2021-01-11 86.45 81.0 82.75 85.83 942200.0 85.83
2021-01-08 90.0 82.34 89.93 84.29 1285200.0 84.29
2021-01-07 93.13 85.31 92.69 88.04 1433800.0 88.04
2021-01-06 89.6 78.25 78.5 84.86 2255600.0 84.86
2021-01-05 77.86 69.0 69.0 75.31 1333700.0 75.31
2021-01-04 73.82 68.92 71.22 69.33 809300.0 69.33
2020-12-31 73.98 70.51 73.69 70.82 595500.0 70.82
2020-12-30 73.7 69.28 69.53 72.93 814500.0 72.93
2020-12-29 75.44 67.24 75.12 68.91 1203100.0 68.91
2020-12-28 76.24 73.04 74.83 74.1 881300.0 74.1
2020-12-24 77.8 72.04 77.35 72.62 688900.0 72.62
2020-12-23 80.87 76.82 79.6 77.23 935900.0 77.23
2020-12-22 80.99 75.2 79.1 79.01 1077800.0 79.01
2020-12-21 78.59 70.27 72.0 77.52 1655000.0 77.52
2020-12-18 76.63 72.73 73.43 75.58 4032700.0 75.58
2020-12-17 73.55 69.61 71.42 73.27 951300.0 73.27
2020-12-16 71.23 67.22 71.01 70.67 1107900.0 70.67
2020-12-15 72.46 65.75 67.04 71.07 1981800.0 71.07
2020-12-14 67.89 61.56 64.01 64.83 2567100.0 64.83
2020-12-11 62.57 57.34 58.06 62.15 1248300.0 62.15
2020-12-10 60.7 57.2 57.78 57.85 804100.0 57.85
2020-12-09 60.73 57.17 59.61 58.39 1108500.0 58.39
2020-12-08 58.99 54.95 55.51 58.9 914300.0 58.9
2020-12-07 59.33 54.92 59.18 55.37 1183400.0 55.37
2020-12-04 60.35 57.98 59.55 59.34 728600.0 59.34
2020-12-03 60.16 57.5 59.49 58.68 621000.0 58.68
2020-12-02 60.93 56.56 57.81 59.66 827400.0 59.66
2020-12-01 60.7 58.4 59.73 58.51 811000.0 58.51
2020-11-30 63.61 57.26 61.97 58.08 1194000.0 58.08
2020-11-27 62.18 59.2 60.0 61.87 623400.0 61.87
2020-11-25 61.25 55.83 57.78 59.38 1226300.0 59.38
2020-11-24 61.77 56.69 58.52 58.14 1265100.0 58.14
2020-11-23 57.95 54.71 55.35 57.76 734300.0 57.76
2020-11-20 56.27 53.51 55.43 54.1 770600.0 54.1
2020-11-19 56.39 53.52 56.2 55.81 1023400.0 55.81
2020-11-18 60.58 56.15 60.58 56.2 1122600.0 56.2
2020-11-17 62.34 58.89 61.29 59.16 994500.0 59.16
2020-11-16 62.17 58.55 62.17 61.19 1155300.0 61.19
2020-11-13 61.42 59.36 61.09 60.31 708000.0 60.31
2020-11-12 63.42 58.5 63.35 59.46 967000.0 59.46
2020-11-11 64.37 61.91 61.91 63.6 1155600.0 63.6
2020-11-10 62.03 57.25 58.33 61.39 1382300.0 61.39
2020-11-09 60.6 56.19 58.25 57.83 1849200.0 57.83
2020-11-06 56.47 53.13 55.26 53.64 2023800.0 53.64
2020-11-05 58.07 53.13 53.46 57.35 1448600.0 57.35
2020-11-04 53.73 48.63 52.83 51.64 1622200.0 51.64
2020-11-03 58.01 53.9 56.75 54.73 755400.0 54.73
2020-11-02 57.62 53.84 57.46 55.48 929500.0 55.48
2020-10-30 58.3 54.53 57.0 56.4 804600.0 56.4
2020-10-29 57.75 54.04 55.06 57.34 580400.0 57.34
2020-10-28 58.43 53.81 56.64 55.15 993500.0 55.15
2020-10-27 59.78 55.62 57.12 59.12 619200.0 59.12
2020-10-26 58.63 55.34 58.0 57.29 1093300.0 57.29
2020-10-23 63.97 58.01 63.25 58.84 1077100.0 58.84
2020-10-22 62.86 59.5 59.56 61.86 1050300.0 61.86
2020-10-21 61.17 57.87 60.25 59.55 1202300.0 59.55
2020-10-20 59.83 55.56 56.29 59.07 1065200.0 59.07
2020-10-19 56.99 54.39 56.28 55.39 618000.0 55.39
2020-10-16 57.77 54.82 57.5 55.87 968800.0 55.87
2020-10-15 57.2 53.49 54.24 56.94 1204200.0 56.94
2020-10-14 59.87 56.38 59.65 56.49 1197000.0 56.49
2020-10-13 63.0 57.0 62.04 58.29 1690600.0 58.29
2020-10-12 65.65 61.35 65.21 63.13 1646600.0 63.13
2020-10-09 63.78 60.25 60.7 63.27 1152400.0 63.27
2020-10-08 62.29 59.25 60.85 60.16 1339100.0 60.16
2020-10-07 61.29 56.75 57.44 59.73 1625800.0 59.73
2020-10-06 59.51 55.15 57.41 56.41 1319200.0 56.41
2020-10-05 58.42 56.21 57.5 57.08 1205200.0 57.08
2020-10-02 56.3 51.11 52.35 55.7 1198800.0 55.7
2020-10-01 54.99 52.73 54.03 53.93 1014400.0 53.93
2020-09-30 54.74 50.35 50.74 53.42 2073800.0 53.42
2020-09-29 50.32 46.09 46.86 50.02 1847800.0 50.02
2020-09-28 47.85 45.3 46.16 46.83 961200.0 46.83
2020-09-25 46.9 44.4 46.2 45.15 785600.0 45.15
2020-09-24 47.7 43.82 45.49 46.44 632500.0 46.44
2020-09-23 49.32 45.68 47.93 45.79 994200.0 45.79
2020-09-22 48.64 46.12 47.21 47.46 788000.0 47.46
2020-09-21 47.74 42.79 47.35 46.88 1311200.0 46.88
2020-09-18 49.22 46.36 47.54 48.8 1637000.0 48.8
2020-09-17 48.34 45.76 46.37 47.37 874200.0 47.37
2020-09-16 47.96 45.43 45.88 47.06 1205100.0 47.06
2020-09-15 46.2 43.6 43.87 45.29 1021800.0 45.29
2020-09-14 43.5 40.92 41.74 43.4 802600.0 43.4
2020-09-11 42.31 40.56 41.84 41.25 522800.0 41.25
2020-09-10 44.13 41.39 43.48 41.56 1097800.0 41.56
2020-09-09 44.42 38.83 38.83 42.96 1598300.0 42.96
2020-09-08 39.43 37.81 39.25 38.36 956600.0 38.36
2020-09-04 39.44 36.01 38.14 39.35 867100.0 39.35
2020-09-03 39.06 37.48 38.5 37.85 753400.0 37.85
2020-09-02 38.89 36.32 38.76 38.6 948600.0 38.6
2020-09-01 39.04 35.09 35.11 38.62 1572400.0 38.62
2020-08-31 35.4 33.33 35.4 33.43 1442500.0 33.43
2020-08-28 36.41 34.72 36.3 35.53 471000.0 35.53
2020-08-27 37.14 35.01 36.75 35.95 593100.0 35.95
2020-08-26 38.65 36.22 38.18 36.72 635200.0 36.72
2020-08-25 38.61 37.33 38.3 38.09 443900.0 38.09
2020-08-24 38.75 36.71 37.27 38.29 812200.0 38.29
2020-08-21 37.85 36.26 37.37 36.55 721800.0 36.55
2020-08-20 38.09 37.1 37.1 37.67 493400.0 37.67
2020-08-19 38.43 37.34 38.01 37.67 664200.0 37.67
2020-08-18 39.77 36.54 39.51 37.83 923400.0 37.83
2020-08-17 40.8 39.51 40.55 39.68 684700.0 39.68
2020-08-14 40.45 39.01 39.55 39.65 788300.0 39.65
2020-08-13 40.26 38.4 38.7 39.5 1170200.0 39.5
2020-08-12 39.51 37.75 37.75 38.74 778300.0 38.74
2020-08-11 40.14 37.22 38.5 37.61 1094800.0 37.61
2020-08-10 38.61 35.0 35.0 37.61 1307900.0 37.61
2020-08-07 34.98 32.0 32.48 34.85 829000.0 34.85
2020-08-06 33.41 31.0 31.29 32.48 869300.0 32.48
2020-08-05 33.15 29.46 30.0 31.02 984600.0 31.02
2020-08-04 29.16 28.27 28.43 28.68 502900.0 28.68
2020-08-03 28.73 27.67 27.92 28.43 422900.0 28.43
2020-07-31 28.49 27.06 28.15 27.58 402700.0 27.58
2020-07-30 28.26 27.48 28.01 28.12 325000.0 28.12
2020-07-29 28.49 27.3 27.39 28.33 299900.0 28.33
2020-07-28 28.2 27.34 27.81 27.35 260800.0 27.35
2020-07-27 27.87 27.05 27.24 27.74 408200.0 27.74
2020-07-24 27.42 26.45 26.83 27.21 306500.0 27.21
2020-07-23 27.5 26.09 26.16 26.79 628600.0 26.79
2020-07-22 26.65 25.82 26.0 26.32 466600.0 26.32
2020-07-21 26.43 25.88 26.17 26.03 343800.0 26.03
2020-07-20 26.39 25.38 25.55 25.67 518100.0 25.67
2020-07-17 25.95 25.01 25.05 25.55 584700.0 25.55
2020-07-16 25.46 24.14 24.64 25.1 421300.0 25.1
2020-07-15 24.86 23.65 23.8 24.79 466400.0 24.79
2020-07-14 23.57 22.59 22.72 23.32 319900.0 23.32
2020-07-13 23.94 22.85 23.8 22.86 604200.0 22.86
2020-07-10 23.83 23.13 23.8 23.38 481300.0 23.38
2020-07-09 24.98 22.98 24.93 23.74 497900.0 23.74
2020-07-08 24.89 23.46 23.64 24.74 568500.0 24.74
2020-07-07 24.37 23.5 23.8 23.53 436300.0 23.53
2020-07-06 24.63 23.81 24.45 24.02 513300.0 24.02
2020-07-02 24.86 23.64 24.3 23.74 430700.0 23.74
2020-07-01 25.42 23.7 24.88 23.92 608100.0 23.92
2020-06-30 24.95 23.59 24.0 24.78 807100.0 24.78
2020-06-29 24.57 22.7 22.9 24.25 983400.0 24.25
2020-06-26 23.19 22.1 22.91 22.31 1143500.0 22.31
2020-06-25 23.43 22.13 23.25 23.04 1803500.0 23.04
2020-06-24 26.43 22.55 25.41 22.73 3192000.0 22.73
2020-06-23 28.9 28.13 28.58 28.58 371000.0 28.58
2020-06-22 28.22 26.89 27.96 28.05 445600.0 28.05
2020-06-19 29.33 27.99 29.33 28.23 1267100.0 28.23
2020-06-18 28.58 27.25 27.38 28.41 387900.0 28.41
2020-06-17 28.57 27.07 28.51 27.63 602200.0 27.63
2020-06-16 30.07 28.01 29.37 28.33 487400.0 28.33
2020-06-15 28.11 25.66 26.53 27.91 572000.0 27.91
2020-06-12 28.5 26.8 28.25 27.4 520200.0 27.4
2020-06-11 29.53 26.93 29.01 27.04 689000.0 27.04
2020-06-10 32.82 31.23 32.37 31.28 752000.0 31.28
2020-06-09 32.81 31.11 31.69 32.58 542900.0 32.58
2020-06-08 32.89 31.79 32.08 32.41 820800.0 32.41
2020-06-05 32.35 30.0 30.0 31.85 924600.0 31.85
2020-06-04 29.61 28.39 28.59 29.57 493700.0 29.57
2020-06-03 30.0 28.48 29.96 29.04 872100.0 29.04
2020-06-02 29.83 28.05 28.43 29.72 583900.0 29.72
2020-06-01 28.74 27.97 28.5 28.02 434900.0 28.02
2020-05-29 28.63 27.14 27.84 28.45 587800.0 28.45
2020-05-28 30.34 27.87 29.77 28.04 674500.0 28.04
2020-05-27 29.19 26.94 27.74 29.1 540300.0 29.1
2020-05-26 27.8 26.69 27.38 27.15 509600.0 27.15
2020-05-22 27.6 26.51 27.54 26.81 359700.0 26.81
2020-05-21 27.63 25.81 26.1 27.19 682100.0 27.19
2020-05-20 27.29 25.83 26.4 26.16 468800.0 26.16
2020-05-19 27.45 25.72 25.91 26.32 571000.0 26.32
2020-05-18 26.0 25.41 25.57 25.78 687100.0 25.78
2020-05-15 24.13 22.79 23.13 24.02 352200.0 24.02
2020-05-14 23.21 21.65 22.31 23.15 651200.0 23.15
2020-05-13 25.78 22.3 25.78 22.92 804100.0 22.92
2020-05-12 26.1 25.27 25.43 25.78 636700.0 25.78
2020-05-11 25.36 24.09 24.21 25.16 568100.0 25.16
2020-05-08 25.05 24.39 24.61 24.6 582000.0 24.6
2020-05-07 24.52 23.87 24.22 24.19 586800.0 24.19
2020-05-06 24.77 23.29 24.41 23.5 482500.0 23.5
2020-05-05 26.1 24.11 25.33 24.24 599200.0 24.24
2020-05-04 24.83 22.16 22.51 24.57 769900.0 24.57
2020-05-01 25.8 22.66 24.81 23.06 889600.0 23.06
2020-04-30 25.89 24.5 24.89 24.81 836300.0 24.81
2020-04-29 25.67 24.7 25.45 24.98 604600.0 24.98
2020-04-28 25.45 24.07 24.9 24.46 432700.0 24.46
2020-04-27 24.7 23.57 23.69 24.49 355300.0 24.49
2020-04-24 24.0 22.86 23.52 23.74 363700.0 23.74
2020-04-23 23.49 22.5 22.91 23.26 399900.0 23.26
2020-04-22 22.26 21.35 21.99 22.03 478700.0 22.03
2020-04-21 22.11 20.93 21.89 21.28 548800.0 21.28
2020-04-20 22.83 21.0 21.32 22.4 738400.0 22.4
2020-04-17 22.59 21.27 21.47 22.46 745000.0 22.46
2020-04-16 21.51 19.6 21.33 20.93 498400.0 20.93
2020-04-15 22.2 19.69 21.75 21.28 712400.0 21.28
2020-04-14 24.17 22.67 23.86 22.78 649000.0 22.78
2020-04-13 24.66 23.37 24.03 23.65 910100.0 23.65
2020-04-09 24.76 22.55 24.35 23.44 633800.0 23.44
2020-04-08 24.38 22.86 23.1 23.5 975600.0 23.5
2020-04-07 23.19 21.96 22.22 22.7 724300.0 22.7
2020-04-06 21.79 20.1 20.56 21.61 676000.0 21.61
2020-04-03 20.84 18.99 19.49 19.91 567300.0 19.91
2020-04-02 20.27 18.73 18.9 19.42 800000.0 19.42
2020-04-01 20.37 18.83 19.65 18.99 720900.0 18.99
2020-03-31 20.59 18.37 19.43 20.53 853700.0 20.53
2020-03-30 19.4 16.94 17.85 18.7 805500.0 18.7
2020-03-27 19.22 18.16 18.99 18.28 770800.0 18.28
2020-03-26 20.47 18.73 20.36 19.6 1103900.0 19.6
2020-03-25 22.16 19.28 20.9 20.06 1166300.0 20.06
2020-03-24 22.11 19.31 19.31 20.9 947500.0 20.9
2020-03-23 20.21 18.19 19.56 18.83 730900.0 18.83
2020-03-20 20.55 18.29 19.94 19.76 1130800.0 19.76
2020-03-19 19.64 16.05 17.14 19.06 1047500.0 19.06
2020-03-18 20.96 16.35 17.96 17.16 1056800.0 17.16
2020-03-17 21.2 18.79 21.2 18.97 1225000.0 18.97
2020-03-16 24.14 18.8 22.8 20.92 1683700.0 20.92
2020-03-13 28.5 19.26 21.15 28.5 1170400.0 28.5
2020-03-12 20.99 18.63 19.12 19.41 1490300.0 19.41
2020-03-11 23.63 19.84 22.95 20.88 1360800.0 20.88
2020-03-10 25.81 23.08 25.05 23.85 1342800.0 23.85
2020-03-09 24.03 20.31 23.44 23.36 1893000.0 23.36
2020-03-06 28.13 25.39 27.0 26.99 1554800.0 26.99
2020-03-05 27.93 26.33 26.66 27.15 946500.0 27.15
2020-03-04 27.61 26.19 26.58 27.48 622000.0 27.48
2020-03-03 27.82 25.73 27.13 26.06 510900.0 26.06
2020-03-02 27.13 25.25 26.65 27.0 560300.0 27.0
2020-02-28 26.66 24.51 24.9 26.45 838900.0 26.45
2020-02-27 27.56 25.85 27.13 25.89 1017900.0 25.89
2020-02-26 28.93 27.3 27.59 27.84 692800.0 27.84
2020-02-25 29.4 26.83 29.4 27.6 708000.0 27.6
2020-02-24 29.47 28.08 29.16 29.07 581900.0 29.07
2020-02-21 30.83 30.03 30.74 30.25 509000.0 30.25
2020-02-20 31.51 30.08 30.57 30.86 624800.0 30.86
2020-02-19 31.0 29.5 29.65 30.62 1040300.0 30.62
2020-02-18 29.81 28.8 28.95 29.4 575500.0 29.4