Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renew Energy Global Plc Cl A (NQ: RNW )

5.990 -0.050 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.430 5.501 5.280 5.400 834,875 -0.02(-0.37%)
Oct 30, 2023 5.480 5.570 5.410 5.420 455,996 -0.04(-0.73%)
Oct 27, 2023 5.660 5.720 5.425 5.460 971,243 -0.19(-3.36%)
Oct 26, 2023 5.570 5.710 5.550 5.650 667,450 +0.09(+1.62%)
Oct 25, 2023 5.560 5.610 5.455 5.560 423,027 -0.04(-0.71%)
Oct 24, 2023 5.520 5.660 5.440 5.600 577,417 +0.11(+2.00%)
Oct 23, 2023 5.390 5.585 5.370 5.490 268,359 -0.01(-0.18%)
Oct 20, 2023 5.540 5.640 5.460 5.500 996,823 -0.06(-1.08%)
Oct 19, 2023 5.410 5.620 5.370 5.560 463,539 +0.17(+3.15%)
Oct 18, 2023 5.540 5.540 5.235 5.390 761,282 -0.11(-2.00%)
Oct 17, 2023 5.520 5.565 5.410 5.500 903,102 -0.08(-1.43%)
Oct 16, 2023 5.470 5.615 5.410 5.580 596,932 +0.13(+2.39%)
Oct 13, 2023 5.500 5.580 5.410 5.450 456,695 -0.01(-0.18%)
Oct 12, 2023 5.570 5.640 5.340 5.460 492,931 -0.12(-2.15%)
Oct 11, 2023 5.860 5.900 5.470 5.580 1,638,553 -0.24(-4.12%)
Oct 10, 2023 5.240 5.820 5.240 5.820 828,873 +0.61(+11.71%)
Oct 09, 2023 5.240 5.390 5.160 5.210 431,839 -0.05(-0.95%)
Oct 06, 2023 4.800 5.280 4.780 5.260 839,692 +0.44(+9.13%)
Oct 05, 2023 4.990 5.100 4.800 4.820 845,308 -0.11(-2.23%)
Oct 04, 2023 4.910 5.095 4.910 4.930 831,333 +0.01(+0.20%)
Oct 03, 2023 5.000 5.070 4.860 4.920 630,700 -0.14(-2.77%)
Oct 02, 2023 5.490 5.490 5.010 5.060 1,129,862 -0.37(-6.81%)
Sep 29, 2023 5.520 5.570 5.380 5.430 591,575 +0.00(+0.00%)
Sep 28, 2023 5.530 5.530 5.390 5.430 932,306 -0.07(-1.27%)
Sep 27, 2023 5.590 5.590 5.480 5.500 481,889 -0.05(-0.90%)
Sep 26, 2023 5.620 5.660 5.530 5.550 421,524 -0.11(-1.94%)
Sep 25, 2023 5.700 5.670 5.660 5.660 433,580 -0.07(-1.22%)
Sep 22, 2023 5.700 5.785 5.640 5.730 517,407 +0.08(+1.42%)
Sep 21, 2023 5.740 5.780 5.620 5.650 853,106 -0.16(-2.75%)
Sep 20, 2023 5.830 6.010 5.790 5.810 513,505 +0.01(+0.17%)
Sep 19, 2023 5.810 5.940 5.790 5.800 509,684 -0.01(-0.17%)
Sep 18, 2023 5.870 5.980 5.630 5.810 709,711 -0.16(-2.68%)
Sep 15, 2023 6.080 6.130 5.940 5.970 903,783 -0.13(-2.13%)
Sep 14, 2023 6.040 6.140 5.990 6.100 373,935 +0.08(+1.33%)
Sep 13, 2023 5.940 6.030 5.890 6.020 442,700 +0.08(+1.35%)
Sep 12, 2023 5.730 5.950 5.685 5.940 371,062 +0.22(+3.85%)
Sep 11, 2023 5.640 5.770 5.620 5.720 367,778 +0.07(+1.24%)
Sep 08, 2023 5.680 5.700 5.490 5.650 844,524 +0.06(+1.07%)
Sep 07, 2023 5.720 5.840 5.590 5.590 730,245 -0.19(-3.29%)
Sep 06, 2023 6.010 6.080 5.770 5.780 1,107,243 -0.32(-5.25%)
Sep 05, 2023 6.030 6.175 5.980 6.100 1,350,598 +0.08(+1.33%)
Sep 01, 2023 6.160 6.210 6.000 6.020 281,635 -0.08(-1.31%)
Aug 31, 2023 6.230 6.320 6.085 6.100 325,384 -0.13(-2.09%)
Aug 30, 2023 6.420 6.500 6.220 6.230 358,050 -0.18(-2.81%)
Aug 29, 2023 6.050 6.420 6.040 6.410 591,880 +0.36(+5.95%)
Aug 28, 2023 6.270 6.350 6.040 6.050 310,231 -0.21(-3.35%)
Aug 25, 2023 6.230 6.460 6.150 6.260 736,773 +0.02(+0.32%)
Aug 24, 2023 5.970 6.260 5.970 6.240 556,523 +0.28(+4.70%)
Aug 23, 2023 5.720 5.995 5.620 5.960 458,419 +0.26(+4.56%)
Aug 22, 2023 5.770 5.885 5.678 5.700 672,223 -0.11(-1.89%)
Aug 21, 2023 5.360 5.910 4.840 5.810 1,305,289 -0.29(-4.75%)
Aug 18, 2023 6.000 6.120 5.940 6.100 376,642 +0.06(+0.99%)
Aug 17, 2023 6.100 6.130 5.990 6.040 321,955 -0.02(-0.33%)
Aug 16, 2023 6.160 6.180 6.030 6.060 318,101 -0.09(-1.46%)
Aug 15, 2023 6.150 6.190 6.050 6.150 289,024 -0.04(-0.65%)
Aug 14, 2023 6.200 6.300 6.100 6.190 510,601 +0.00(+0.00%)
Aug 11, 2023 6.120 6.190 6.010 6.190 221,846 +0.04(+0.65%)
Aug 10, 2023 6.190 6.230 6.045 6.150 381,376 +0.00(+0.00%)
Aug 09, 2023 6.070 6.160 6.000 6.150 366,165 +0.09(+1.49%)
Aug 08, 2023 5.950 6.085 5.850 6.060 388,647 +0.05(+0.83%)
Aug 07, 2023 6.060 6.110 5.965 6.010 200,514 -0.02(-0.33%)
Aug 04, 2023 6.020 6.149 5.955 6.030 293,956 +0.00(+0.00%)
Aug 03, 2023 6.010 6.130 6.005 6.030 189,963 -0.01(-0.17%)
Aug 02, 2023 6.090 6.090 5.880 6.040 405,188 -0.10(-1.63%)
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.