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 (%)
Nov 30, 2023 6.380 6.480 6.320 6.440 637,325 +0.06(+0.94%)
Nov 29, 2023 6.210 6.450 6.150 6.380 623,367 +0.16(+2.57%)
Nov 28, 2023 5.910 6.240 5.830 6.220 716,976 +0.36(+6.14%)
Nov 27, 2023 6.150 6.150 5.840 5.860 412,783 -0.26(-4.25%)
Nov 24, 2023 6.200 6.220 6.080 6.120 237,432 -0.11(-1.77%)
Nov 22, 2023 6.320 6.440 6.135 6.230 475,497 -0.09(-1.42%)
Nov 21, 2023 6.500 6.770 6.295 6.320 585,825 -0.12(-1.86%)
Nov 20, 2023 6.470 6.900 6.101 6.440 1,437,162 +0.51(+8.60%)
Nov 17, 2023 5.930 5.970 5.745 5.930 469,223 +0.03(+0.51%)
Nov 16, 2023 6.000 6.045 5.860 5.900 335,213 -0.08(-1.34%)
Nov 15, 2023 6.000 6.170 5.930 5.980 692,973 -0.02(-0.33%)
Nov 14, 2023 5.950 6.100 5.880 6.000 1,059,897 +0.24(+4.17%)
Nov 13, 2023 5.670 5.875 5.670 5.760 366,551 +0.02(+0.35%)
Nov 10, 2023 5.840 5.910 5.725 5.740 453,945 -0.11(-1.88%)
Nov 09, 2023 5.920 6.030 5.840 5.850 403,284 -0.13(-2.17%)
Nov 08, 2023 5.990 6.065 5.915 5.980 763,555 +0.04(+0.67%)
Nov 07, 2023 5.890 5.970 5.790 5.940 570,733 +0.07(+1.19%)
Nov 06, 2023 6.000 6.080 5.870 5.870 422,954 -0.12(-2.00%)
Nov 03, 2023 6.240 6.270 5.970 5.990 849,892 -0.10(-1.64%)
Nov 02, 2023 5.710 6.150 5.690 6.090 1,205,708 +0.47(+8.36%)
Nov 01, 2023 5.400 5.630 5.385 5.620 557,225 +0.22(+4.07%)
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 5.650 853,104 -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%)
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.