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 (%)
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%)
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.