REGI (REGI) has the following price history information. Looking back at REGI historical stock prices for the last five trading days, on June 07, 2022, REGI opened at $61.34, traded as high as $61.42 and as low as $61.34, and closed at $61.37. Trading volume was a total of 899.10K shares. On June 08, 2022, REGI opened at $61.45, traded as high as $61.49 and as low as $61.43, and closed at $61.47. Trading volume was a total of 1.10M shares. On June 09, 2022, REGI opened at $61.45, traded as high as $61.47 and as low as $61.45, and closed at $61.45. Trading volume was a total of 911.50K shares. On June 10, 2022, REGI opened at $61.46, traded as high as $61.51 and as low as $61.44, and closed at $61.50. Trading volume was a total of 2.34M shares. On June 13, 2022, REGI opened at $61.50, traded as high as $61.50 and as low as $61.50, and closed at $61.50. Trading volume was a total of 0 shares.

REGI Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into REGI shares, starting with a $10,000 purchase of REGI, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/24/2014
End date:	06/13/2022
Start price/share:	$12.03
End price/share:	$61.50
Dividends collected/share:	$0.00
Total return:	411.22%
Average Annual Total Return:	22.19%
Starting investment:	$10,000.00
Ending investment:	$51,131.07
Years:	8.14

REGI Historical Price Range
Date	Open	High	Low	Close	Volume
06/07/2022	$61.34	$61.42	$61.34	$61.37	899.10K
06/08/2022	$61.45	$61.49	$61.43	$61.47	1.10M
06/09/2022	$61.45	$61.47	$61.45	$61.45	911.50K
06/10/2022	$61.46	$61.51	$61.44	$61.50	2.34M
06/13/2022	$61.50	$61.50	$61.50	$61.50	0

About REGI

Renewable Energy Group is a producer of biofuels focused on providing transportation fuels. Co.'s business segments are: Bio-based Diesel, which includes the operations of the bio-based diesel production refineries, purchases and resales of bio-based diesel, and the renewable portion of sales of biodiesel and renewable diesel blended with petroleum-based diesel, Renewable Identification Numbers and Low Carbon Fuel Standard credits; and Services, which provides services to its Bio-based Diesel segment, includes bio-based diesel facility management and operational services, whereby it provide day-to-day management and operational services to bio-based diesel production facilities.

REGI Historical Closing Prices
Date	Close
06/07/2022	$61.37
06/08/2022	$61.47
06/09/2022	$61.45
06/10/2022	$61.50
06/13/2022	$61.50

Materials Historical Prices

REGI is categorized under the Materials sector; below are some other companies in the same sector: RELY Historical Stock Prices RER Historical Stock Prices RFP Historical Stock Prices RG Historical Stock Prices RGLD Historical Stock Prices RGM Historical Stock Prices RGX Historical Stock Prices RHR Historical Stock Prices RI Historical Stock Prices RIC Historical Stock Prices Also explore: REGI shares outstanding history Free REGI Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

REGI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.