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, 2021 7.690 7.910 7.458 7.690 3,060,385 -0.15(-1.91%)
Nov 29, 2021 8.260 8.260 7.790 7.840 780,919 -0.25(-3.09%)
Nov 26, 2021 8.300 8.300 8.070 8.090 573,088 -0.79(-8.90%)
Nov 24, 2021 8.770 8.950 8.320 8.880 579,687 +0.09(+1.02%)
Nov 23, 2021 9.050 9.050 8.470 8.790 914,161 -0.31(-3.41%)
Nov 22, 2021 9.020 9.320 8.680 9.100 1,027,513 +0.20(+2.25%)
Nov 19, 2021 9.140 9.260 8.800 8.900 993,468 -0.39(-4.20%)
Nov 18, 2021 9.250 9.300 9.220 9.290 627,348 +0.33(+3.68%)
Nov 17, 2021 9.420 9.510 8.740 8.960 867,197 -0.58(-6.08%)
Nov 16, 2021 9.690 9.800 9.430 9.540 257,193 -0.11(-1.14%)
Nov 15, 2021 9.540 9.770 9.480 9.650 574,937 +0.13(+1.37%)
Nov 12, 2021 9.440 9.570 9.360 9.520 595,182 +0.10(+1.06%)
Nov 11, 2021 9.670 9.930 9.380 9.420 547,278 -0.19(-1.98%)
Nov 10, 2021 9.980 9.610 1,057,776 -0.26(-2.63%)
Nov 09, 2021 10.06 10.12 9.570 9.870 1,057,563 -0.05(-0.50%)
Nov 08, 2021 10.22 10.25 9.790 9.920 941,797 -0.17(-1.68%)
Nov 05, 2021 10.25 10.36 9.980 10.09 785,632 -0.05(-0.49%)
Nov 04, 2021 10.33 10.38 10.03 10.14 860,639 -0.07(-0.69%)
Nov 03, 2021 10.45 10.50 9.660 10.21 847,031 -0.01(-0.10%)
Nov 02, 2021 10.00 10.85 9.900 10.22 2,360,378 +0.31(+3.13%)
Nov 01, 2021 10.01 10.13 9.870 9.910 1,890,539 -0.04(-0.40%)
Oct 29, 2021 9.800 9.970 9.560 9.950 770,848 +0.05(+0.51%)
Oct 28, 2021 9.470 9.930 9.300 9.900 1,480,012 +0.69(+7.49%)
Oct 27, 2021 8.930 9.240 8.710 9.210 292,158 +0.30(+3.37%)
Oct 26, 2021 8.560 8.910 557,959 +0.41(+4.82%)
Oct 25, 2021 8.590 8.749 8.400 8.500 708,823 -0.09(-1.05%)
Oct 22, 2021 8.850 8.950 8.560 8.590 643,330 -0.21(-2.39%)
Oct 21, 2021 8.880 9.020 8.710 8.800 544,342 -0.08(-0.90%)
Oct 20, 2021 9.000 9.097 8.750 8.880 996,301 -0.12(-1.33%)
Oct 19, 2021 8.250 9.190 7.900 9.000 2,311,172 +0.81(+9.89%)
Oct 18, 2021 8.550 8.560 8.100 8.190 515,582 -0.30(-3.53%)
Oct 15, 2021 8.800 8.960 8.160 8.490 1,257,633 -0.27(-3.08%)
Oct 14, 2021 9.050 9.190 8.740 8.760 713,290 -0.41(-4.47%)
Oct 13, 2021 9.130 9.210 8.860 9.170 1,194,264 +0.04(+0.44%)
Oct 12, 2021 9.420 9.460 8.870 9.130 2,006,947 -0.17(-1.83%)
Oct 11, 2021 9.450 9.500 9.000 9.300 1,780,406 +0.04(+0.43%)
Oct 08, 2021 8.880 9.320 8.640 9.260 1,530,583 +0.62(+7.18%)
Oct 07, 2021 8.990 9.010 8.620 8.640 3,660,388 -0.15(-1.71%)
Oct 06, 2021 9.000 9.090 8.250 8.790 8,488,499 -1.22(-12.19%)
Oct 05, 2021 10.56 10.73 9.910 10.01 1,314,162 -0.39(-3.75%)
Oct 04, 2021 10.49 10.69 10.18 10.40 834,312 -0.11(-1.05%)
Oct 01, 2021 10.27 10.67 10.25 10.51 249,202 +0.31(+3.04%)
Sep 30, 2021 10.94 11.47 10.02 10.20 879,984 -1.60(-13.56%)
Sep 29, 2021 10.85 12.30 10.69 11.80 4,369,735 +1.05(+9.77%)
Sep 28, 2021 11.22 11.60 10.72 10.75 548,245 -0.43(-3.85%)
Sep 27, 2021 10.83 11.45 10.77 11.18 656,863 +0.30(+2.76%)
Sep 24, 2021 10.30 10.99 10.25 10.88 638,492 +0.49(+4.72%)
Sep 23, 2021 10.25 10.58 9.890 10.39 1,211,480 +0.61(+6.24%)
Sep 22, 2021 10.07 10.17 9.680 9.780 375,032 -0.23(-2.30%)
Sep 21, 2021 9.820 10.28 9.705 10.01 166,479 +0.20(+2.04%)
Sep 20, 2021 9.720 9.860 9.470 9.810 73,626 -0.13(-1.31%)
Sep 17, 2021 10.00 10.15 9.725 9.940 215,425 -0.03(-0.30%)
Sep 16, 2021 9.590 10.15 9.590 9.970 196,873 +0.40(+4.18%)
Sep 15, 2021 9.710 9.750 9.510 9.570 132,989 -0.11(-1.14%)
Sep 14, 2021 9.850 9.850 9.610 9.680 165,259 -0.07(-0.72%)
Sep 13, 2021 9.740 9.900 9.650 9.750 180,888 +0.03(+0.31%)
Sep 10, 2021 9.720 9.900 9.600 9.720 139,720 +0.07(+0.73%)
Sep 09, 2021 9.560 9.937 9.560 9.650 350,105 +0.09(+0.94%)
Sep 08, 2021 9.770 9.920 9.550 9.560 233,330 -0.16(-1.65%)
Sep 07, 2021 10.33 10.35 9.600 9.720 280,832 -0.63(-6.09%)
Sep 03, 2021 10.50 10.65 10.00 10.35 309,760 -0.19(-1.80%)
Sep 02, 2021 10.06 10.83 9.880 10.54 478,759 +0.39(+3.84%)
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.