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 )

6.520 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2023 6.150 6.200 6.090 6.140 266,457 -0.06(-0.97%)
Jul 31, 2023 6.120 6.220 6.110 6.200 416,759 +0.13(+2.14%)
Jul 28, 2023 5.990 6.095 5.990 6.070 208,849 +0.11(+1.85%)
Jul 27, 2023 6.050 6.100 5.950 5.960 498,159 -0.11(-1.81%)
Jul 26, 2023 5.960 6.090 5.960 6.070 601,818 +0.09(+1.51%)
Jul 25, 2023 6.160 6.160 5.970 5.980 564,825 -0.18(-2.92%)
Jul 24, 2023 6.400 6.400 6.140 6.160 902,710 -0.23(-3.60%)
Jul 21, 2023 5.910 6.400 5.810 6.390 2,765,143 +0.51(+8.67%)
Jul 20, 2023 5.910 5.920 5.790 5.880 572,897 -0.01(-0.17%)
Jul 19, 2023 5.590 5.890 5.590 5.890 982,185 +0.35(+6.32%)
Jul 18, 2023 5.670 5.690 5.420 5.540 726,216 -0.10(-1.77%)
Jul 17, 2023 5.630 5.800 5.580 5.640 551,474 -0.04(-0.70%)
Jul 14, 2023 5.800 5.835 5.665 5.680 806,262 -0.10(-1.73%)
Jul 13, 2023 5.720 5.960 5.700 5.780 841,812 +0.10(+1.76%)
Jul 12, 2023 5.500 5.710 5.500 5.680 707,165 +0.10(+1.79%)
Jul 11, 2023 5.650 5.680 5.530 5.580 595,112 -0.04(-0.71%)
Jul 10, 2023 5.530 5.660 5.500 5.620 408,366 +0.10(+1.81%)
Jul 07, 2023 5.430 5.595 5.410 5.520 486,674 +0.09(+1.66%)
Jul 06, 2023 5.620 5.650 5.320 5.430 1,073,310 -0.28(-4.90%)
Jul 05, 2023 5.610 5.770 5.410 5.710 611,343 +0.10(+1.78%)
Jul 03, 2023 5.470 5.660 5.440 5.610 292,210 +0.13(+2.37%)
Jun 30, 2023 5.480 5.510 5.330 5.480 722,584 +0.06(+1.11%)
Jun 29, 2023 5.220 5.485 5.160 5.420 1,555,075 +0.18(+3.44%)
Jun 28, 2023 5.360 5.360 5.215 5.240 275,352 -0.13(-2.42%)
Jun 27, 2023 5.430 5.455 5.300 5.370 789,368 -0.07(-1.29%)
Jun 26, 2023 5.480 5.510 5.423 5.440 433,143 -0.05(-0.91%)
Jun 23, 2023 5.510 5.560 5.410 5.490 608,022 -0.06(-1.08%)
Jun 22, 2023 5.600 5.690 5.530 5.550 423,431 -0.06(-1.07%)
Jun 21, 2023 5.600 5.650 5.550 5.610 347,259 -0.01(-0.18%)
Jun 20, 2023 5.920 5.920 5.520 5.620 778,335 -0.29(-4.91%)
Jun 16, 2023 5.970 6.215 5.860 5.910 3,524,239 +0.05(+0.85%)
Jun 15, 2023 5.700 5.850 5.590 5.860 1,419,604 +0.69(+13.35%)
May 08, 2023 5.460 5.510 5.160 5.170 491,574 -0.30(-5.48%)
May 05, 2023 5.270 5.635 5.270 5.470 818,029 +0.22(+4.19%)
May 04, 2023 5.310 5.380 5.215 5.250 352,479 -0.03(-0.57%)
May 03, 2023 5.210 5.410 5.210 5.280 442,516 +0.07(+1.34%)
May 02, 2023 5.110 5.250 5.080 5.210 548,153 +0.08(+1.56%)
May 01, 2023 5.090 5.255 5.060 5.130 373,895 +0.01(+0.20%)
Apr 28, 2023 5.070 5.190 4.980 5.120 609,737 +0.07(+1.39%)
Apr 27, 2023 4.950 5.100 4.930 5.050 466,937 +0.11(+2.23%)
Apr 26, 2023 5.190 5.200 4.885 4.940 682,162 -0.24(-4.63%)
Apr 25, 2023 5.350 5.350 5.070 5.180 765,735 -0.20(-3.72%)
Apr 24, 2023 5.610 5.620 5.370 5.380 440,044 -0.23(-4.10%)
Apr 21, 2023 5.700 5.750 5.565 5.610 1,158,526 -0.09(-1.58%)
Apr 20, 2023 5.560 5.705 5.530 5.700 389,419 +0.14(+2.52%)
Apr 19, 2023 5.530 5.635 5.410 5.560 585,577 +0.00(+0.00%)
Apr 18, 2023 5.710 5.780 5.420 5.560 1,342,292 -0.19(-3.30%)
Apr 17, 2023 5.610 6.120 5.610 5.750 1,350,088 +0.15(+2.68%)
Apr 14, 2023 5.650 5.690 5.555 5.600 278,082 -0.10(-1.75%)
Apr 13, 2023 5.640 5.885 5.640 5.700 917,624 +0.06(+1.06%)
Apr 12, 2023 5.750 5.755 5.620 5.640 384,747 -0.03(-0.53%)
Apr 11, 2023 5.590 5.725 5.553 5.670 332,898 +0.12(+2.16%)
Apr 10, 2023 5.440 5.570 5.410 5.550 396,253 +0.07(+1.28%)
Apr 06, 2023 5.540 5.540 5.390 5.480 691,608 -0.02(-0.36%)
Apr 05, 2023 5.300 5.540 5.280 5.500 1,071,566 +0.16(+3.00%)
Apr 04, 2023 5.410 5.440 5.260 5.340 562,492 -0.10(-1.84%)
Apr 03, 2023 5.620 5.680 5.340 5.440 960,123 -0.18(-3.20%)
Mar 31, 2023 5.640 5.660 5.455 5.620 1,194,643 -0.03(-0.53%)
Mar 30, 2023 5.490 5.870 5.450 5.650 2,059,178 +0.22(+4.05%)
Mar 29, 2023 5.600 5.640 5.310 5.430 821,045 -0.10(-1.81%)
Mar 28, 2023 5.400 5.580 5.240 5.530 1,053,581 +0.14(+2.60%)
Mar 27, 2023 5.370 5.595 5.305 5.390 1,719,972 +0.03(+0.56%)
Mar 24, 2023 4.880 5.410 4.510 5.360 3,927,968 +0.97(+22.10%)
Mar 23, 2023 4.510 4.670 4.315 4.390 1,326,431 -0.09(-2.01%)
Mar 22, 2023 4.610 4.740 4.460 4.480 446,948 -0.12(-2.61%)
Mar 21, 2023 4.470 4.645 4.435 4.600 729,413 +0.17(+3.84%)
Mar 20, 2023 4.700 4.980 4.375 4.430 923,286 -0.38(-7.90%)
Mar 17, 2023 4.890 4.945 4.490 4.810 2,210,947 -0.11(-2.24%)
Mar 16, 2023 4.960 5.110 4.900 4.920 1,539,299 -0.06(-1.20%)
Mar 15, 2023 5.010 5.010 4.735 4.980 1,286,483 -0.14(-2.73%)
Mar 14, 2023 4.760 5.160 4.760 5.120 1,671,354 +0.43(+9.17%)
Mar 13, 2023 4.430 4.790 4.350 4.690 1,262,735 +0.20(+4.45%)
Mar 10, 2023 4.710 4.760 4.440 4.490 1,079,093 -0.24(-5.07%)
Mar 09, 2023 4.570 4.815 4.560 4.730 660,817 +0.15(+3.28%)
Mar 08, 2023 4.410 4.635 4.280 4.580 953,554 +0.20(+4.57%)
Mar 07, 2023 4.560 4.640 4.320 4.380 726,097 -0.17(-3.74%)
Mar 06, 2023 4.550 4.620 4.500 4.550 934,889 +0.00(+0.00%)
Mar 03, 2023 4.300 4.575 4.300 4.550 952,499 +0.26(+6.06%)
Mar 02, 2023 4.180 4.320 4.035 4.290 2,017,792 +0.07(+1.66%)
Mar 01, 2023 4.320 4.350 4.082 4.220 1,151,570 -0.12(-2.76%)
Feb 28, 2023 4.330 4.400 4.240 4.340 989,085 +0.00(+0.00%)
Feb 27, 2023 4.600 4.620 4.266 4.340 1,484,243 -0.22(-4.82%)
Feb 24, 2023 4.870 4.900 4.520 4.560 2,053,857 -0.37(-7.51%)
Feb 23, 2023 5.310 5.350 4.820 4.930 1,704,806 -0.33(-6.27%)
Feb 22, 2023 5.400 5.520 5.230 5.260 830,754 -0.15(-2.77%)
Feb 21, 2023 5.500 5.862 5.375 5.410 1,122,915 -0.20(-3.57%)
Feb 17, 2023 5.980 5.980 5.330 5.610 2,026,496 -0.22(-3.77%)
Feb 16, 2023 5.680 5.880 5.610 5.830 2,578,996 +0.09(+1.57%)
Feb 15, 2023 5.680 5.830 5.660 5.740 757,807 +0.05(+0.88%)
Feb 14, 2023 5.750 5.840 5.640 5.690 925,013 -0.05(-0.87%)
Feb 13, 2023 5.670 5.820 5.630 5.740 690,938 +0.10(+1.77%)
Feb 10, 2023 5.720 5.800 5.555 5.640 758,441 -0.09(-1.57%)
Feb 09, 2023 5.750 5.880 5.715 5.730 650,071 -0.02(-0.35%)
Feb 08, 2023 5.790 5.940 5.710 5.750 675,691 +0.05(+0.88%)
Feb 07, 2023 5.600 5.790 5.520 5.700 812,114 +0.11(+1.97%)
Feb 06, 2023 5.700 5.740 5.550 5.590 813,284 -0.17(-2.95%)
Feb 03, 2023 5.760 5.895 5.750 5.760 755,286 -0.09(-1.54%)
Feb 02, 2023 5.980 6.020 5.690 5.850 1,317,154 -0.08(-1.35%)
Feb 01, 2023 5.980 6.030 5.850 5.930 1,032,560 -0.07(-1.17%)
Jan 31, 2023 6.000 6.060 5.960 6.000 634,565 +0.05(+0.84%)
Jan 30, 2023 6.030 6.070 5.890 5.950 1,677,911 -0.14(-2.30%)
Jan 27, 2023 6.150 6.220 6.040 6.090 420,919 -0.09(-1.46%)
Jan 26, 2023 6.180 6.300 6.070 6.180 495,530 +0.04(+0.65%)
Jan 25, 2023 6.070 6.230 6.000 6.140 722,544 +0.05(+0.82%)
Jan 24, 2023 6.250 6.300 6.080 6.090 610,075 -0.19(-3.03%)
Jan 23, 2023 6.120 6.405 6.120 6.280 827,631 +0.18(+2.95%)
Jan 20, 2023 6.080 6.195 5.990 6.100 525,550 +0.05(+0.83%)
Jan 19, 2023 6.040 6.170 5.910 6.050 2,180,667 -0.05(-0.82%)
Jan 18, 2023 6.420 6.580 6.090 6.100 1,017,379 -0.20(-3.17%)
Jan 17, 2023 6.000 6.340 5.980 6.300 1,331,314 +0.37(+6.24%)
Jan 13, 2023 5.890 6.025 5.700 5.930 1,917,810 +0.14(+2.42%)
Jan 12, 2023 5.680 5.880 5.670 5.790 450,931 +0.14(+2.48%)
Jan 11, 2023 5.450 5.700 5.450 5.650 396,085 +0.21(+3.86%)
Jan 10, 2023 5.470 5.520 5.240 5.440 376,857 -0.02(-0.37%)
Jan 09, 2023 5.500 5.565 5.380 5.460 503,425 +0.00(+0.00%)
Jan 06, 2023 5.230 5.515 5.190 5.460 1,002,866 +0.27(+5.20%)
Jan 05, 2023 5.120 5.200 5.029 5.190 400,132 +0.03(+0.58%)
Jan 04, 2023 5.100 5.201 5.030 5.160 498,054 +0.08(+1.57%)
Jan 03, 2023 5.580 5.680 5.040 5.080 792,339 -0.42(-7.64%)
Dec 30, 2022 5.530 5.550 5.375 5.500 355,781 -0.05(-0.90%)
Dec 29, 2022 5.550 5.690 5.490 5.550 479,880 +0.05(+0.91%)
Dec 28, 2022 5.690 5.790 5.485 5.500 549,247 -0.20(-3.51%)
Dec 27, 2022 5.760 5.855 5.630 5.700 438,964 -0.05(-0.87%)
Dec 23, 2022 5.430 5.790 5.430 5.750 560,907 +0.32(+5.89%)
Dec 22, 2022 5.370 5.440 5.280 5.430 363,651 +0.03(+0.56%)
Dec 21, 2022 5.330 5.440 5.190 5.400 330,233 +0.11(+2.08%)
Dec 20, 2022 5.260 5.435 5.140 5.290 466,676 +0.01(+0.19%)
Dec 19, 2022 5.590 5.590 5.220 5.280 695,029 -0.33(-5.88%)
Dec 16, 2022 5.620 5.703 5.460 5.610 3,845,920 -0.08(-1.41%)
Dec 15, 2022 5.910 5.980 5.650 5.690 685,047 -0.30(-5.01%)
Dec 14, 2022 5.780 6.080 5.740 5.990 976,961 +0.21(+3.63%)
Dec 13, 2022 6.000 6.150 5.675 5.780 765,344 -0.13(-2.20%)
Dec 12, 2022 5.730 6.250 5.730 5.910 1,605,583 +0.26(+4.60%)
Dec 09, 2022 5.600 5.737 5.560 5.650 338,159 +0.03(+0.53%)
Dec 08, 2022 5.580 5.710 5.540 5.620 375,530 +0.07(+1.26%)
Dec 07, 2022 5.710 5.760 5.530 5.550 287,525 -0.16(-2.80%)
Dec 06, 2022 5.800 5.825 5.655 5.710 309,140 -0.10(-1.72%)
Dec 05, 2022 6.020 6.130 5.770 5.810 337,821 -0.22(-3.65%)
Dec 02, 2022 5.820 6.075 5.700 6.030 440,525 +0.18(+3.08%)
Dec 01, 2022 6.140 6.240 5.830 5.850 318,192 -0.22(-3.62%)
Nov 30, 2022 5.960 6.090 5.940 6.070 578,606 +0.15(+2.53%)
Nov 29, 2022 5.880 6.000 5.840 5.920 352,563 +0.03(+0.51%)
Nov 28, 2022 6.110 6.130 5.870 5.890 542,640 -0.32(-5.15%)
Nov 25, 2022 6.210 6.370 6.190 6.210 248,222 -0.05(-0.80%)
Nov 23, 2022 6.120 6.360 6.090 6.260 767,096 +0.16(+2.62%)
Nov 22, 2022 5.900 6.115 5.850 6.100 553,984 +0.19(+3.21%)
Nov 21, 2022 6.200 6.200 5.840 5.910 462,533 -0.27(-4.37%)
Nov 18, 2022 6.070 6.240 6.020 6.180 756,893 +0.13(+2.15%)
Nov 17, 2022 6.430 6.510 5.690 6.050 1,470,087 -0.57(-8.61%)
Nov 16, 2022 6.240 6.860 6.170 6.620 2,430,470 +0.31(+4.91%)
Nov 15, 2022 6.450 6.560 6.270 6.310 1,320,062 -0.09(-1.41%)
Nov 14, 2022 6.440 6.688 6.380 6.400 1,543,728 -0.07(-1.08%)
Nov 11, 2022 6.580 6.645 6.460 6.470 978,171 -0.12(-1.82%)
Nov 10, 2022 6.410 6.615 6.385 6.590 1,443,707 +0.42(+6.81%)
Nov 09, 2022 6.240 6.520 6.155 6.170 1,241,088 -0.07(-1.12%)
Nov 08, 2022 6.070 6.300 6.060 6.240 1,135,585 +0.19(+3.14%)
Nov 07, 2022 5.990 6.120 5.990 6.050 1,370,790 +0.05(+0.83%)
Nov 04, 2022 6.010 6.165 5.870 6.000 2,682,362 +0.07(+1.18%)
Nov 03, 2022 5.800 5.975 5.780 5.930 1,130,345 +0.06(+1.02%)
Nov 02, 2022 5.900 6.070 5.850 5.870 1,268,237 -0.03(-0.51%)
Nov 01, 2022 5.860 6.030 5.810 5.900 1,061,115 +0.09(+1.55%)
Oct 31, 2022 5.400 5.820 5.400 5.810 1,431,233 +0.39(+7.20%)
Oct 28, 2022 5.390 5.520 5.330 5.420 2,434,609 +0.07(+1.31%)
Oct 27, 2022 5.430 5.490 5.340 5.350 1,205,768 -0.08(-1.47%)
Oct 26, 2022 5.470 5.560 5.400 5.430 1,343,636 -0.05(-0.91%)
Oct 25, 2022 5.370 5.580 5.350 5.480 4,790,260 +0.20(+3.79%)
Oct 24, 2022 5.270 5.317 5.185 5.280 1,227,587 +0.00(+0.00%)
Oct 21, 2022 5.160 5.335 5.020 5.280 5,119,816 +0.09(+1.73%)
Oct 20, 2022 5.490 5.590 5.170 5.190 970,409 -0.33(-5.98%)
Oct 19, 2022 5.500 5.640 5.405 5.520 999,116 -0.08(-1.43%)
Oct 18, 2022 5.730 5.950 5.490 5.600 1,524,833 -0.12(-2.10%)
Oct 17, 2022 5.570 5.990 5.560 5.720 1,877,942 +0.26(+4.76%)
Oct 14, 2022 6.050 6.130 5.348 5.460 1,515,099 -0.51(-8.54%)
Oct 13, 2022 5.790 6.030 5.650 5.970 726,415 +0.02(+0.34%)
Oct 12, 2022 5.980 6.079 5.870 5.950 454,485 -0.04(-0.67%)
Oct 11, 2022 5.920 6.150 5.850 5.990 570,816 +0.00(+0.00%)
Oct 10, 2022 6.050 6.190 5.880 5.990 485,033 -0.06(-0.99%)
Oct 07, 2022 5.990 6.139 5.920 6.050 284,746 +0.02(+0.33%)
Oct 06, 2022 6.230 6.345 6.010 6.030 274,844 -0.28(-4.44%)
Oct 05, 2022 6.320 6.600 6.190 6.310 672,497 -0.13(-2.02%)
Oct 04, 2022 6.020 6.485 6.000 6.440 760,676 +0.49(+8.24%)
Oct 03, 2022 6.050 6.050 5.395 5.950 742,283 -0.07(-1.16%)
Sep 30, 2022 6.020 6.170 5.900 6.020 382,168 +0.03(+0.50%)
Sep 29, 2022 6.370 6.370 5.940 5.990 632,063 -0.48(-7.42%)
Sep 28, 2022 6.390 6.510 6.360 6.470 463,731 +0.16(+2.54%)
Sep 27, 2022 6.220 6.450 6.200 6.310 209,212 +0.18(+2.94%)
Sep 26, 2022 6.280 6.405 6.120 6.130 338,241 -0.18(-2.85%)
Sep 23, 2022 6.500 6.515 6.080 6.310 675,271 -0.29(-4.39%)
Sep 22, 2022 6.890 6.900 6.590 6.600 209,082 -0.30(-4.35%)
Sep 21, 2022 6.850 7.060 6.800 6.900 270,661 +0.09(+1.32%)
Sep 20, 2022 6.930 7.007 6.680 6.810 265,856 -0.15(-2.16%)
Sep 19, 2022 6.930 6.990 6.860 6.960 273,881 -0.03(-0.43%)
Sep 16, 2022 6.930 7.110 6.880 6.990 766,079 +0.04(+0.58%)
Sep 15, 2022 7.180 7.225 6.920 6.950 400,901 -0.22(-3.07%)
Sep 14, 2022 7.010 7.330 6.880 7.170 515,823 +0.19(+2.72%)
Sep 13, 2022 7.040 7.150 6.890 6.980 291,175 -0.23(-3.19%)
Sep 12, 2022 7.120 7.225 7.070 7.210 300,782 +0.08(+1.12%)
Sep 09, 2022 7.040 7.160 7.020 7.130 202,294 +0.14(+2.00%)
Sep 08, 2022 7.010 7.070 6.940 6.990 258,251 -0.04(-0.57%)
Sep 07, 2022 6.640 7.050 6.640 7.030 357,963 +0.40(+6.03%)
Sep 06, 2022 6.680 6.830 6.580 6.630 487,329 -0.04(-0.60%)
Sep 02, 2022 7.030 7.030 6.650 6.670 703,862 -0.33(-4.71%)
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.