ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RENEUR REN

0.093116
0.000021 (0.02%)
11:42:38 - Realtime Data

RENEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.093095 -0.004078 -4.20% 0.095897 0.098755 0.091744 6,457,405.00
Mar 26 2024 0.097173 0.001085 1.13% 0.095897 0.097173 0.094337 668,194.00
Mar 25 2024 0.096088 0.013639 16.54% 0.084569 0.1021 0.08441 14,344,082.00
Mar 24 2024 0.082449 0.000962 1.18% 0.08115 0.082544 0.08115 32,682.00
Mar 23 2024 0.081487 -0.000473 -0.58% 0.082815 0.083645 0.081487 566,555.00
Mar 22 2024 0.08196 -0.000717 -0.87% 0.082815 0.082825 0.08196 4,392.00
Mar 21 2024 0.082677 0.001998 2.48% 0.080749 0.084223 0.079198 2,674,181.00
Mar 20 2024 0.080679 0.002155 2.74% 0.087181 0.087181 0.070123 1,363,089.00
Mar 19 2024 0.078524 -0.006975 -8.16% 0.087181 0.087181 0.07775 225,277.00
Mar 18 2024 0.085499 -0.001441 -1.66% 0.086614 0.086614 0.084302 27,033.00
Mar 17 2024 0.08694 0.005152 6.30% 0.082217 0.088266 0.079 2,034,706.00
Mar 16 2024 0.081788 -0.013362 -14.04% 0.094588 0.09546 0.080606 1,796,053.00
Mar 15 2024 0.09515 -0.00603 -5.96% 0.10425 0.1051 0.087062 7,091,485.00
Mar 14 2024 0.10118 0.00198 2.00% 0.102 0.10406 0.095628 1,970,771.00
Mar 13 2024 0.0992 0.005199 5.53% 0.085643 0.09925 0.085643 72,379.00
Mar 12 2024 0.094001 0.000832 0.89% 0.085643 0.098319 0.085643 525,509.00
Mar 11 2024 0.093169 0.008242 9.70% 0.085361 0.094411 0.079388 8,867,902.00
Mar 10 2024 0.084927 -0.003964 -4.46% 0.088811 0.089076 0.081223 1,936,769.00
Mar 09 2024 0.088891 0.003948 4.65% 0.085472 0.088935 0.08485 1,153,362.00
Mar 08 2024 0.084943 0.004927 6.16% 0.085269 0.085648 0.0785 1,451,688.00
Mar 07 2024 0.080016 0.00000800 0.01% 0.079916 0.080152 0.079916 6,295.00
Mar 06 2024 0.080008 0.006028 8.15% 0.073696 0.080566 0.071611 2,007,288.00
Mar 05 2024 0.07398 -0.009452 -11.33% 0.08068 0.087362 0.064 10,814,371.00
Mar 04 2024 0.083432 -0.002221 -2.59% 0.082533 0.084181 0.08219 19,946.00
Mar 03 2024 0.085653 0.00496 6.15% 0.08068 0.08608 0.08068 19,946.00
Mar 02 2024 0.080693 0.000369 0.46% 0.080279 0.080693 0.078884 133,642.00
Mar 01 2024 0.080324 0.003492 4.54% 0.070137 0.081364 0.070137 1,694,711.00
Feb 29 2024 0.076832 0.005536 7.76% 0.076811 0.079445 0.07496 1,738,384.00
Feb 28 2024 0.071296 0.001159 1.65% 0.070137 0.0717 0.070129 67,819.00
Feb 27 2024 0.070137 -0.00296 -4.05% 0.066052 0.073155 0.066052 2,826,485.00
Feb 26 2024 0.073097 0.001238 1.72% 0.072488 0.073202 0.072488 8,667.00
Feb 25 2024 0.071859 0.005859 8.88% 0.066052 0.0756 0.066052 885,095.00
Feb 24 2024 0.066 -0.002259 -3.31% 0.066052 0.068316 0.066 42,213.00
Feb 23 2024 0.068259 0.002207 3.34% 0.066052 0.06875 0.066052 266,978.00
Feb 22 2024 0.066052 0.003702 5.94% 0.060786 0.068403 0.060513 5,427,320.00
Feb 21 2024 0.06235 -0.000645 -1.02% 0.060786 0.063252 0.060786 21,541.00
Feb 20 2024 0.062995 0.000505 0.81% 0.060786 0.06424 0.060786 9,637.00
Feb 19 2024 0.06249 0.001379 2.26% 0.062727 0.062727 0.062427 0.00
Feb 18 2024 0.061111 0.000548 0.90% 0.060786 0.06112 0.060786 42,015.00
Feb 17 2024 0.060563 -0.001167 -1.89% 0.06173 0.062407 0.05805 1,000,707.00
Feb 16 2024 0.06173 0.000649 1.06% 0.061422 0.062835 0.06051 1,692,375.00
Feb 15 2024 0.061081 0.002532 4.32% 0.058549 0.06487 0.058549 1,645,671.00
Feb 14 2024 0.058549 0.001149 2.00% 0.057231 0.059428 0.056889 447,262.00
Feb 13 2024 0.0574 0.00361 6.71% 0.05424 0.057679 0.05424 1,219,942.00
Feb 12 2024 0.05379 0.000319 0.60% 0.0537 0.05379 0.053637 1,558.00
Feb 11 2024 0.053471 -0.000769 -1.42% 0.05424 0.05424 0.053471 1,558.00
Feb 10 2024 0.05424 0.00107 2.01% 0.052719 0.054829 0.05248 1,916,779.00
Feb 09 2024 0.05317 0.000451 0.86% 0.052719 0.05317 0.052654 4,210.00
Feb 08 2024 0.052719 0.002677 5.35% 0.050043 0.053305 0.050043 1,458,552.00
Feb 07 2024 0.050042 -0.00000100 0.00% 0.050043 0.050336 0.05004 102,744.00
Feb 06 2024 0.050043 -0.000226 -0.45% 0.04958 0.050549 0.04958 486,768.00
Feb 05 2024 0.050269 0.000689 1.39% 0.049557 0.050319 0.04822 450,579.00
Feb 04 2024 0.04958 -0.002275 -4.39% 0.052104 0.052104 0.04958 469,643.00
Feb 03 2024 0.051855 -0.000766 -1.46% 0.052297 0.05264 0.051633 447,798.00
Feb 02 2024 0.052621 0.002201 4.37% 0.05042 0.052706 0.050111 204,598.00
Feb 01 2024 0.05042 0.001272 2.59% 0.049148 0.05058 0.048417 173,360.00
Jan 31 2024 0.049148 -0.00133 -2.63% 0.050478 0.051007 0.048213 303,233.00
Jan 30 2024 0.050478 -0.000882 -1.72% 0.051211 0.052319 0.05037 781,085.00
Jan 29 2024 0.05136 0.001255 2.50% 0.04986 0.05183 0.049827 291,591.00
Jan 28 2024 0.050105 -0.000877 -1.72% 0.050982 0.051935 0.049369 531,009.00
Jan 27 2024 0.050982 0.00078 1.55% 0.050202 0.051108 0.049857 340,984.00
Jan 26 2024 0.050202 0.002485 5.21% 0.048622 0.05058 0.04812 1,658,719.00
Jan 25 2024 0.047717 -0.000218 -0.45% 0.048622 0.048622 0.04726 116,466.00
Jan 24 2024 0.047935 0.001384 2.97% 0.048622 0.048622 0.047141 287,413.00
Jan 23 2024 0.046551 -0.002071 -4.26% 0.048622 0.049703 0.04502 647,685.00
Jan 22 2024 0.048622 -0.003658 -7.00% 0.052236 0.05231 0.048194 258,630.00
Jan 21 2024 0.05228 -0.000365 -0.69% 0.052645 0.05374 0.051991 422,276.00
Jan 20 2024 0.052645 0.003106 6.27% 0.05463 0.05463 0.050768 651,874.00
Jan 19 2024 0.049539 -0.004161 -7.75% 0.05463 0.05463 0.04844 649,118.00
Jan 18 2024 0.0537 -0.00093 -1.70% 0.05463 0.0547 0.0537 5,204.00
Jan 17 2024 0.05463 -0.000611 -1.11% 0.055241 0.055479 0.053341 936,712.00
Jan 16 2024 0.055241 0.001001 1.85% 0.054399 0.056205 0.05357 481,622.00
Jan 15 2024 0.05424 0.001198 2.26% 0.053042 0.055146 0.053042 343,833.00
Jan 14 2024 0.053042 -0.002918 -5.21% 0.05596 0.05596 0.053 671,882.00
Jan 13 2024 0.05596 0.000582 1.05% 0.057 0.057 0.052533 380,117.00
Jan 12 2024 0.055378 -0.001622 -2.85% 0.057 0.058547 0.055378 382,266.00
Jan 11 2024 0.057 0.00525 10.14% 0.050171 0.058235 0.050171 2,033,424.00
Jan 10 2024 0.05175 0.001674 3.34% 0.050171 0.052752 0.04951 922,637.00
Jan 09 2024 0.050076 -0.002374 -4.53% 0.050171 0.053174 0.04958 516,162.00
Jan 08 2024 0.05245 0.002393 4.78% 0.049988 0.053199 0.046091 781,923.00
Jan 07 2024 0.050057 -0.003373 -6.31% 0.05343 0.05478 0.049687 587,433.00
Jan 06 2024 0.05343 -0.00191 -3.45% 0.055755 0.055906 0.051706 1,075,688.00
Jan 05 2024 0.05534 -0.002558 -4.42% 0.057824 0.05821 0.0531 1,876,086.00
Jan 04 2024 0.057898 -0.002008 -3.35% 0.065385 0.065385 0.056066 2,420,988.00
Jan 03 2024 0.059906 -0.00535 -8.20% 0.06582 0.071785 0.05265 3,139,111.00
Jan 02 2024 0.065256 -0.000863 -1.31% 0.066185 0.06781 0.063841 1,844,570.00
Jan 01 2024 0.066119 0.001444 2.23% 0.064675 0.067563 0.0611 1,862,423.00
Dec 31 2023 0.064675 -0.00093 -1.42% 0.065605 0.068646 0.063 2,435,487.00
Dec 30 2023 0.065605 0.000324 0.50% 0.065169 0.06805 0.063703 1,394,239.00
Dec 29 2023 0.065281 -0.000258 -0.39% 0.065297 0.0691 0.0626 2,022,539.00

Your Recent History

Delayed Upgrade Clock