Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.045614 | -0.002667 | -5.52% | 0.048295 | 0.049458 | 0.043654 | 1,337,441.00 |
| Apr 29 2024 | 0.048281 | -0.001058 | -2.14% | 0.047707 | 0.180247 | 0.045062 | 1,276,565.00 |
| Apr 28 2024 | 0.049339 | -0.001051 | -2.09% | 0.050299 | 0.051567 | 0.049253 | 504,279.00 |
| Apr 27 2024 | 0.05039 | -0.00015 | -0.30% | 0.050538 | 0.051632 | 0.048552 | 715,276.00 |
| Apr 26 2024 | 0.050541 | -0.002035 | -3.87% | 0.052072 | 0.052729 | 0.050468 | 805,098.00 |
| Apr 25 2024 | 0.052576 | -0.000554 | -1.04% | 0.05264 | 0.053787 | 0.050597 | 728,091.00 |
| Apr 24 2024 | 0.05313 | -0.00126 | -2.32% | 0.054565 | 0.05794 | 0.052382 | 1,116,820.00 |
| Apr 23 2024 | 0.05439 | 0.000759 | 1.42% | 0.053545 | 0.054762 | 0.052408 | 497,691.00 |
| Apr 22 2024 | 0.05363 | 0.00217 | 4.22% | 0.047707 | 0.055411 | 0.045062 | 570,887.00 |
| Apr 21 2024 | 0.051461 | -0.002112 | -3.94% | 0.053048 | 0.053708 | 0.050494 | 950,288.00 |
| Apr 20 2024 | 0.053573 | 0.003836 | 7.71% | 0.050126 | 0.053918 | 0.049283 | 675,684.00 |
| Apr 19 2024 | 0.049737 | 0.0012 | 2.47% | 0.048907 | 0.051141 | 0.044698 | 1,165,565.00 |
| Apr 18 2024 | 0.048536 | 0.001721 | 3.68% | 0.047875 | 0.049933 | 0.046412 | 927,103.00 |
| Apr 17 2024 | 0.046815 | -0.001895 | -3.89% | 0.048724 | 0.04979 | 0.045051 | 1,330,906.00 |
| Apr 16 2024 | 0.04871 | -0.0002 | -0.41% | 0.048897 | 0.049627 | 0.046752 | 957,275.00 |
| Apr 15 2024 | 0.04891 | -0.002405 | -4.69% | 0.047707 | 0.053013 | 0.045062 | 1,871,777.00 |
| Apr 14 2024 | 0.051315 | 0.00385 | 8.11% | 0.047707 | 0.052474 | 0.045062 | 1,522,268.00 |
| Apr 13 2024 | 0.047465 | -0.009432 | -16.58% | 0.056892 | 0.058956 | 0.042797 | 3,905,755.00 |
| Apr 12 2024 | 0.056898 | -0.015663 | -21.59% | 0.072709 | 0.074403 | 0.055387 | 3,557,229.00 |
| Apr 11 2024 | 0.07256 | -0.00447 | -5.80% | 0.076979 | 0.077185 | 0.071472 | 576,523.00 |
| Apr 10 2024 | 0.07703 | 0.000123 | 0.16% | 0.076909 | 0.078578 | 0.072647 | 1,331,444.00 |
| Apr 09 2024 | 0.076907 | -0.001054 | -1.35% | 0.078447 | 0.079608 | 0.075371 | 874,143.00 |
| Apr 08 2024 | 0.077961 | 0.000276 | 0.35% | 0.064764 | 0.079665 | 0.064323 | 1,866,374.00 |
| Apr 07 2024 | 0.077685 | 0.001108 | 1.45% | 0.075944 | 0.084555 | 0.07464 | 2,892,565.00 |
| Apr 06 2024 | 0.076577 | 0.007413 | 10.72% | 0.068435 | 0.079051 | 0.068435 | 1,328,759.00 |
| Apr 05 2024 | 0.069165 | -0.00335 | -4.62% | 0.071436 | 0.071436 | 0.066252 | 1,122,680.00 |
| Apr 04 2024 | 0.072514 | 0.007688 | 11.86% | 0.064764 | 0.074492 | 0.064323 | 3,221,179.00 |
| Apr 03 2024 | 0.064826 | -0.004454 | -6.43% | 0.069791 | 0.070332 | 0.063756 | 5,082,940.00 |
| Apr 02 2024 | 0.06928 | -0.016369 | -19.11% | 0.085996 | 0.088569 | 0.06866 | 6,257,392.00 |
| Apr 01 2024 | 0.085649 | 0.006131 | 7.71% | 0.081818 | 0.088851 | 0.077824 | 4,616,924.00 |
| Mar 31 2024 | 0.079518 | 0.00302 | 3.95% | 0.076567 | 0.081114 | 0.076567 | 863,753.00 |
| Mar 30 2024 | 0.076498 | -0.002621 | -3.31% | 0.078553 | 0.079358 | 0.075894 | 958,838.00 |
| Mar 29 2024 | 0.079119 | -0.00163 | -2.02% | 0.080645 | 0.082808 | 0.077447 | 1,101,391.00 |
| Mar 28 2024 | 0.080749 | 0.001228 | 1.54% | 0.080409 | 0.081919 | 0.078053 | 830,334.00 |
| Mar 27 2024 | 0.079521 | -0.003147 | -3.81% | 0.0825 | 0.083938 | 0.079292 | 872,580.00 |
| Mar 26 2024 | 0.082668 | 0.001399 | 1.72% | 0.081818 | 0.091431 | 0.080803 | 4,051,097.00 |
| Mar 25 2024 | 0.081269 | 0.008652 | 11.91% | 0.068932 | 0.085418 | 0.068666 | 2,897,364.00 |
| Mar 24 2024 | 0.072617 | 0.003156 | 4.54% | 0.069424 | 0.072874 | 0.068622 | 858,571.00 |
| Mar 23 2024 | 0.069461 | 0.000885 | 1.29% | 0.069307 | 0.071448 | 0.067858 | 837,894.00 |
| Mar 22 2024 | 0.068576 | -0.002205 | -3.12% | 0.070912 | 0.072698 | 0.066661 | 620,804.00 |
| Mar 21 2024 | 0.07078 | 0.001252 | 1.80% | 0.068932 | 0.071805 | 0.067769 | 1,526,717.00 |
| Mar 20 2024 | 0.069529 | 0.006713 | 10.69% | 0.063453 | 0.070121 | 0.05976 | 765,687.00 |
| Mar 19 2024 | 0.062816 | -0.007875 | -11.14% | 0.070666 | 0.071193 | 0.061237 | 767,886.00 |
| Mar 18 2024 | 0.070691 | -0.003121 | -4.23% | 0.044913 | 0.185913 | 0.044845 | 961,980.00 |
| Mar 17 2024 | 0.073812 | 0.00365 | 5.20% | 0.070837 | 0.07553 | 0.067991 | 652,165.00 |
| Mar 16 2024 | 0.070162 | -0.010815 | -13.36% | 0.080643 | 0.081998 | 0.068588 | 1,011,973.00 |
| Mar 15 2024 | 0.080977 | -0.008939 | -9.94% | 0.044913 | 0.086021 | 0.044845 | 1,815,892.00 |
| Mar 14 2024 | 0.089917 | 0.002765 | 3.17% | 0.087178 | 0.091911 | 0.082565 | 1,030,205.00 |
| Mar 13 2024 | 0.087152 | 0.004358 | 5.26% | 0.08168 | 0.088273 | 0.081595 | 1,382,485.00 |
| Mar 12 2024 | 0.082793 | 0.003354 | 4.22% | 0.079662 | 0.082914 | 0.076603 | 1,974,908.00 |
| Mar 11 2024 | 0.079439 | 0.007505 | 10.43% | 0.044913 | 0.080268 | 0.044845 | 2,592,930.00 |
| Mar 10 2024 | 0.071935 | -0.003657 | -4.84% | 0.075592 | 0.075854 | 0.06976 | 4,130,396.00 |
| Mar 09 2024 | 0.075592 | 0.00332 | 4.59% | 0.072707 | 0.075592 | 0.071643 | 827,096.00 |
| Mar 08 2024 | 0.072272 | 0.000062 | 0.09% | 0.07316 | 0.073253 | 0.068103 | 684,088.00 |
| Mar 07 2024 | 0.07221 | 0.003818 | 5.58% | 0.068038 | 0.073791 | 0.066615 | 855,247.00 |
| Mar 06 2024 | 0.068392 | 0.005063 | 7.99% | 0.0627 | 0.069074 | 0.060911 | 3,039,980.00 |
| Mar 05 2024 | 0.063329 | -0.010328 | -14.02% | 0.073205 | 0.074434 | 0.053163 | 2,561,946.00 |
| Mar 04 2024 | 0.073657 | 0.003057 | 4.33% | 0.044913 | 0.074918 | 0.044845 | 1,824,764.00 |
| Mar 03 2024 | 0.0706 | -0.00239 | -3.27% | 0.072876 | 0.075958 | 0.069185 | 1,147,562.00 |
| Mar 02 2024 | 0.072989 | 0.003382 | 4.86% | 0.068548 | 0.073086 | 0.06766 | 701,618.00 |
| Mar 01 2024 | 0.069607 | 0.005383 | 8.38% | 0.064436 | 0.069705 | 0.064436 | 784,207.00 |
| Feb 29 2024 | 0.064224 | -0.000144 | -0.22% | 0.064083 | 0.066748 | 0.062074 | 1,883,482.00 |
| Feb 28 2024 | 0.064368 | 0.004842 | 8.13% | 0.060077 | 0.0702 | 0.059901 | 4,173,015.00 |
| Feb 27 2024 | 0.059526 | -0.002059 | -3.34% | 0.061709 | 0.062794 | 0.057893 | 1,038,986.00 |
| Feb 26 2024 | 0.061584 | -0.001317 | -2.09% | 0.044913 | 0.062535 | 0.044845 | 2,640,716.00 |
| Feb 25 2024 | 0.062901 | -0.000268 | -0.42% | 0.063115 | 0.064684 | 0.060906 | 586,850.00 |
| Feb 24 2024 | 0.063169 | 0.005363 | 9.28% | 0.05803 | 0.065158 | 0.056037 | 1,475,125.00 |
| Feb 23 2024 | 0.057807 | 0.001507 | 2.68% | 0.057664 | 0.061894 | 0.055985 | 3,681,409.00 |
| Feb 22 2024 | 0.056299 | 0.003325 | 6.28% | 0.052475 | 0.058546 | 0.052037 | 1,999,984.00 |
| Feb 21 2024 | 0.052974 | -0.001203 | -2.22% | 0.053865 | 0.054129 | 0.050368 | 1,017,564.00 |
| Feb 20 2024 | 0.054177 | -0.000512 | -0.94% | 0.055135 | 0.055145 | 0.050491 | 1,399,850.00 |
| Feb 19 2024 | 0.054689 | 0.001785 | 3.37% | 0.044913 | 0.055148 | 0.044845 | 1,098,539.00 |
| Feb 18 2024 | 0.052904 | 0.000734 | 1.41% | 0.052089 | 0.053697 | 0.051421 | 564,123.00 |
| Feb 17 2024 | 0.052171 | -0.00031 | -0.59% | 0.052429 | 0.052877 | 0.049515 | 933,553.00 |
| Feb 16 2024 | 0.05248 | 0.000319 | 0.61% | 0.051899 | 0.05391 | 0.051725 | 725,587.00 |
| Feb 15 2024 | 0.052161 | 0.002468 | 4.97% | 0.049718 | 0.055199 | 0.049715 | 2,016,165.00 |
| Feb 14 2024 | 0.049694 | 0.000795 | 1.63% | 0.048494 | 0.050727 | 0.048269 | 758,300.00 |
| Feb 13 2024 | 0.048899 | 0.001224 | 2.57% | 0.047685 | 0.0493 | 0.046682 | 894,687.00 |
| Feb 12 2024 | 0.047675 | 0.002326 | 5.13% | 0.044913 | 0.04819 | 0.044594 | 815,113.00 |
| Feb 11 2024 | 0.045349 | -0.001137 | -2.45% | 0.046151 | 0.046575 | 0.04488 | 236,218.00 |
| Feb 10 2024 | 0.046486 | 0.000892 | 1.96% | 0.046061 | 0.046884 | 0.044768 | 1,077,772.00 |
| Feb 09 2024 | 0.045594 | 0.000358 | 0.79% | 0.044913 | 0.047198 | 0.044845 | 643,706.00 |
| Feb 08 2024 | 0.045236 | 0.000047 | 0.10% | 0.044938 | 0.04593 | 0.0444 | 547,312.00 |
| Feb 07 2024 | 0.045189 | 0.002767 | 6.52% | 0.042747 | 0.046277 | 0.042708 | 1,235,545.00 |
| Feb 06 2024 | 0.042422 | -0.000795 | -1.84% | 0.043207 | 0.043646 | 0.042385 | 294,691.00 |
| Feb 05 2024 | 0.043217 | 0.001062 | 2.52% | 0.046505 | 0.048256 | 0.04192 | 1,339,254.00 |
| Feb 04 2024 | 0.042155 | -0.002722 | -6.07% | 0.044214 | 0.044266 | 0.042142 | 800,079.00 |
| Feb 03 2024 | 0.044877 | 0.000143 | 0.32% | 0.045216 | 0.045216 | 0.043887 | 783,330.00 |
| Feb 02 2024 | 0.044734 | 0.001503 | 3.48% | 0.043313 | 0.045035 | 0.042697 | 732,800.00 |
| Feb 01 2024 | 0.043231 | 0.000912 | 2.15% | 0.04196 | 0.043236 | 0.041113 | 556,522.00 |
