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 )

5.930 -0.520 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.110 7.210 7.000 7.000 599,511 -0.15(-2.10%)
May 27, 2022 7.120 7.440 7.070 7.150 1,032,360 +0.02(+0.28%)
May 26, 2022 7.050 7.250 7.040 7.130 671,120 +0.12(+1.71%)
May 25, 2022 6.730 7.100 6.640 7.010 326,290 +0.21(+3.09%)
May 24, 2022 6.820 6.850 6.670 6.800 260,632 -0.10(-1.45%)
May 23, 2022 6.830 7.010 6.670 6.900 492,229 +0.17(+2.53%)
May 20, 2022 6.800 7.010 6.710 6.730 1,607,217 -0.07(-1.03%)
May 19, 2022 6.630 6.900 6.630 6.800 717,095 +0.14(+2.10%)
May 18, 2022 6.680 6.720 6.500 6.660 1,051,588 -0.07(-1.04%)
May 17, 2022 6.850 6.900 6.730 6.730 703,705 -0.02(-0.30%)
May 16, 2022 6.750 6.890 6.655 6.750 434,359 -0.04(-0.66%)
May 13, 2022 6.830 7.000 6.780 6.795 862,464 +0.13(+2.03%)
May 12, 2022 6.470 6.735 6.410 6.660 1,221,371 +0.10(+1.52%)
May 11, 2022 6.970 7.000 6.430 6.560 943,176 -0.34(-4.93%)
May 10, 2022 6.980 7.210 6.880 6.900 770,238 +0.09(+1.32%)
May 09, 2022 7.420 7.530 6.705 6.810 1,224,620 -0.64(-8.59%)
May 06, 2022 7.550 7.670 7.450 7.450 446,069 -0.14(-1.84%)
May 05, 2022 8.000 8.030 7.590 7.590 413,356 -0.49(-6.06%)
May 04, 2022 8.030 8.170 7.870 8.080 948,912 +0.14(+1.76%)
May 03, 2022 7.880 8.120 7.770 7.940 496,155 +0.06(+0.76%)
May 02, 2022 7.980 8.030 7.750 7.880 517,782 -0.10(-1.25%)
Apr 29, 2022 7.840 8.080 7.700 7.980 458,938 +0.04(+0.50%)
Apr 28, 2022 7.440 8.055 7.440 7.940 877,411 +0.53(+7.15%)
Apr 27, 2022 7.300 7.590 7.300 7.410 840,572 +0.09(+1.23%)
Apr 26, 2022 7.580 7.700 7.305 7.320 784,297 -0.34(-4.44%)
Apr 25, 2022 7.710 7.800 7.560 7.660 751,656 -0.06(-0.78%)
Apr 22, 2022 7.470 7.830 7.410 7.720 596,595 +0.21(+2.80%)
Apr 21, 2022 8.030 8.090 7.470 7.510 969,277 -0.48(-6.01%)
Apr 20, 2022 8.000 8.150 7.880 7.990 561,292 -0.10(-1.24%)
Apr 19, 2022 8.020 8.360 7.950 8.090 753,132 +0.04(+0.50%)
Apr 18, 2022 8.270 8.330 8.040 8.050 469,851 -0.15(-1.83%)
Apr 14, 2022 8.280 8.415 8.160 8.200 579,592 -0.06(-0.73%)
Apr 13, 2022 8.120 8.280 8.011 8.260 467,213 +0.14(+1.72%)
Apr 12, 2022 8.040 8.350 7.995 8.120 604,975 +0.12(+1.50%)
Apr 11, 2022 8.260 8.260 7.950 8.000 602,511 -0.25(-3.03%)
Apr 08, 2022 8.250 8.450 8.210 8.250 1,455,709 -0.02(-0.24%)
Apr 07, 2022 8.050 8.300 8.020 8.270 387,069 +0.21(+2.61%)
Apr 06, 2022 8.190 8.230 7.800 8.060 1,324,881 -0.15(-1.83%)
Apr 05, 2022 8.360 8.520 8.180 8.210 345,114 -0.12(-1.44%)
Apr 04, 2022 8.380 8.560 8.220 8.330 327,890 -0.01(-0.12%)
Apr 01, 2022 8.270 8.350 8.090 8.340 668,253 +0.12(+1.46%)
Mar 31, 2022 7.990 8.285 7.850 8.220 1,653,115 +0.23(+2.88%)
Mar 30, 2022 8.260 8.370 7.980 7.990 1,408,713 -0.33(-3.97%)
Mar 29, 2022 8.070 8.450 8.020 8.320 687,535 +0.33(+4.13%)
Mar 28, 2022 7.630 8.130 7.600 7.990 748,005 +0.31(+4.04%)
Mar 25, 2022 7.510 7.940 7.510 7.680 854,143 +0.08(+1.05%)
Mar 24, 2022 7.800 7.810 7.400 7.600 1,199,177 -0.22(-2.81%)
Mar 23, 2022 8.030 8.080 7.805 7.820 1,029,144 -0.22(-2.74%)
Mar 22, 2022 7.850 8.220 7.800 8.040 1,773,960 +0.09(+1.13%)
Mar 21, 2022 8.060 8.085 7.880 7.950 1,897,719 -0.26(-3.17%)
Mar 18, 2022 8.590 8.970 8.210 8.210 5,459,911 -0.28(-3.30%)
Mar 17, 2022 8.530 8.910 8.480 8.490 2,190,520 -0.03(-0.35%)
Mar 16, 2022 8.170 8.655 8.010 8.520 1,805,099 +0.51(+6.37%)
Mar 15, 2022 8.560 8.730 7.990 8.010 1,360,660 -0.62(-7.18%)
Mar 14, 2022 8.280 8.790 8.240 8.630 2,279,460 +0.48(+5.89%)
Mar 11, 2022 8.020 8.340 7.970 8.150 720,864 +0.16(+2.00%)
Mar 10, 2022 8.470 8.550 7.950 7.990 1,160,179 -0.57(-6.66%)
Mar 09, 2022 8.660 8.760 8.490 8.560 1,232,659 +0.06(+0.71%)
Mar 08, 2022 8.410 8.600 8.340 8.500 1,424,011 +0.21(+2.53%)
Mar 07, 2022 8.070 8.367 7.990 8.290 804,509 +0.22(+2.73%)
Mar 04, 2022 8.070 8.170 7.890 8.070 1,470,027 -0.02(-0.25%)
Mar 03, 2022 7.500 8.150 7.500 8.090 2,472,981 +0.65(+8.74%)
Mar 02, 2022 7.600 7.770 7.420 7.440 1,482,052 -0.16(-2.11%)
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.