Register for real-time alerts, custom portfolio, and market movers
RNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.45 | -0.01 | -0.15% | 6.43 | 6.55 | 6.385 | 757,571 |
| May 15 2024 | 6.46 | 0.41 | 6.78% | 6.10 | 6.53 | 6.09 | 1,046,953 |
| May 14 2024 | 6.05 | 0.02 | 0.33% | 6.07 | 6.2392 | 6.015 | 20,693,204 |
| May 13 2024 | 6.03 | 0.03 | 0.50% | 6.05 | 6.14 | 6.02 | 449,442 |
| May 10 2024 | 6.00 | -0.01 | -0.17% | 6.01 | 6.12 | 5.995 | 220,958 |
| May 09 2024 | 6.01 | -0.01 | -0.17% | 6.00 | 6.0987 | 5.98 | 261,140 |
| May 08 2024 | 6.02 | -0.05 | -0.82% | 6.01 | 6.04 | 5.915 | 302,209 |
| May 07 2024 | 6.07 | -0.29 | -4.56% | 6.34 | 6.34 | 6.005 | 675,128 |
| May 06 2024 | 6.36 | 0.16 | 2.58% | 6.27 | 6.37 | 6.185 | 440,063 |
| May 03 2024 | 6.20 | 0.52 | 9.15% | 5.78 | 6.255 | 5.72 | 972,083 |
| May 02 2024 | 5.68 | 0.01 | 0.18% | 5.64 | 5.73 | 5.64 | 613,326 |
| May 01 2024 | 5.67 | 0.03 | 0.53% | 5.64 | 5.86 | 5.59 | 544,202 |
| Apr 30 2024 | 5.64 | -0.10 | -1.74% | 5.69 | 5.70 | 5.575 | 517,977 |
| Apr 29 2024 | 5.74 | 0.23 | 4.17% | 5.60 | 5.75 | 5.53 | 788,426 |
| Apr 26 2024 | 5.51 | -0.11 | -1.96% | 5.65 | 5.675 | 5.50 | 357,195 |
| Apr 25 2024 | 5.62 | -0.09 | -1.58% | 5.71 | 5.74 | 5.60 | 588,930 |
| Apr 24 2024 | 5.71 | -0.10 | -1.72% | 5.80 | 5.83 | 5.70 | 530,402 |
| Apr 23 2024 | 5.81 | 0.15 | 2.65% | 5.69 | 5.895 | 5.66 | 702,157 |
| Apr 22 2024 | 5.66 | 0.01 | 0.18% | 5.63 | 5.715 | 5.57 | 573,787 |
| Apr 19 2024 | 5.65 | 0.11 | 1.99% | 5.54 | 5.65 | 5.54 | 1,383,475 |
| Apr 18 2024 | 5.54 | 0.12 | 2.21% | 5.47 | 5.585 | 5.405 | 813,782 |
| Apr 17 2024 | 5.42 | 0.10 | 1.88% | 5.40 | 5.48 | 5.26 | 967,871 |
| Apr 16 2024 | 5.32 | -0.06 | -1.12% | 5.33 | 5.44 | 5.32 | 1,023,028 |
| Apr 15 2024 | 5.38 | -0.23 | -4.10% | 5.60 | 5.63 | 5.34 | 953,733 |
| Apr 12 2024 | 5.61 | -0.24 | -4.10% | 5.81 | 5.86 | 5.51 | 1,117,304 |
| Apr 11 2024 | 5.85 | 0.10 | 1.74% | 5.72 | 5.855 | 5.69 | 619,990 |
| Apr 10 2024 | 5.75 | -0.14 | -2.38% | 5.80 | 5.80 | 5.63 | 611,921 |
| Apr 09 2024 | 5.89 | 0.05 | 0.86% | 5.87 | 5.95 | 5.855 | 397,870 |
| Apr 08 2024 | 5.84 | -0.02 | -0.34% | 5.86 | 5.925 | 5.79 | 339,710 |
| Apr 05 2024 | 5.86 | -0.12 | -2.01% | 5.99 | 5.99 | 5.83 | 547,565 |
| Apr 04 2024 | 5.98 | -0.07 | -1.16% | 6.07 | 6.13 | 5.93 | 318,677 |
| Apr 03 2024 | 6.05 | 0.11 | 1.85% | 5.93 | 6.075 | 5.88 | 547,156 |
| Apr 02 2024 | 5.94 | -0.06 | -0.92% | 5.93 | 5.98 | 5.8827 | 646,899 |
| Apr 01 2024 | 5.995 | -0.01 | -0.08% | 6.01 | 6.036 | 5.955 | 351,019 |
| Mar 28 2024 | 6.00 | 0.00 | 0.00% | 5.98 | 6.08 | 5.98 | 709,618 |
| Mar 27 2024 | 6.00 | 0.12 | 2.04% | 5.89 | 6.085 | 5.87 | 1,752,217 |
| Mar 26 2024 | 5.88 | -0.09 | -1.51% | 5.89 | 6.08 | 5.75 | 835,283 |
| Mar 25 2024 | 5.97 | -0.18 | -2.93% | 6.17 | 6.21 | 5.96 | 502,645 |
| Mar 22 2024 | 6.15 | -0.05 | -0.81% | 6.24 | 6.25 | 6.105 | 850,459 |
| Mar 21 2024 | 6.20 | 0.04 | 0.65% | 6.20 | 6.29 | 6.165 | 1,108,130 |
| Mar 20 2024 | 6.16 | 0.08 | 1.32% | 6.09 | 6.24 | 5.97 | 418,519 |
| Mar 19 2024 | 6.08 | -0.03 | -0.49% | 6.11 | 6.1431 | 6.03 | 1,470,652 |
| Mar 18 2024 | 6.11 | -0.07 | -1.13% | 6.17 | 6.36 | 6.0402 | 843,424 |
| Mar 15 2024 | 6.18 | -0.22 | -3.44% | 6.37 | 6.435 | 6.145 | 1,997,556 |
| Mar 14 2024 | 6.40 | 0.04 | 0.63% | 6.36 | 6.42 | 6.28 | 603,913 |
| Mar 13 2024 | 6.36 | -0.14 | -2.15% | 6.49 | 6.585 | 6.34 | 599,627 |
| Mar 12 2024 | 6.50 | -0.03 | -0.46% | 6.55 | 6.58 | 6.38 | 725,896 |
| Mar 11 2024 | 6.53 | -0.12 | -1.80% | 6.67 | 6.72 | 6.51 | 351,261 |
| Mar 08 2024 | 6.65 | -0.03 | -0.45% | 6.68 | 6.69 | 6.52 | 270,304 |
| Mar 07 2024 | 6.68 | 0.17 | 2.61% | 6.58 | 6.73 | 6.50 | 465,551 |
| Mar 06 2024 | 6.51 | 0.07 | 1.09% | 6.51 | 6.5899 | 6.44 | 434,334 |
| Mar 05 2024 | 6.44 | 0.04 | 0.63% | 6.40 | 6.51 | 6.36 | 531,747 |
| Mar 04 2024 | 6.40 | -0.14 | -2.14% | 6.53 | 6.53 | 6.385 | 571,932 |
| Mar 01 2024 | 6.54 | 0.04 | 0.62% | 6.51 | 6.575 | 6.425 | 749,410 |
| Feb 29 2024 | 6.50 | 0.16 | 2.52% | 6.42 | 6.51 | 6.34 | 964,538 |
| Feb 28 2024 | 6.34 | 0.03 | 0.48% | 6.24 | 6.44 | 6.2004 | 544,831 |
| Feb 27 2024 | 6.31 | 0.03 | 0.48% | 6.36 | 6.40 | 6.09 | 769,556 |
| Feb 26 2024 | 6.28 | -0.19 | -2.94% | 6.44 | 6.53 | 6.22 | 297,918 |
| Feb 23 2024 | 6.47 | 0.07 | 1.09% | 6.41 | 6.48 | 6.29 | 421,053 |
| Feb 22 2024 | 6.40 | 0.15 | 2.40% | 6.26 | 6.465 | 6.15 | 706,377 |
| Feb 21 2024 | 6.25 | -0.06 | -0.95% | 6.31 | 6.31 | 6.05 | 430,714 |
| Feb 20 2024 | 6.31 | -0.13 | -2.02% | 6.46 | 6.735 | 6.24 | 1,174,998 |
