Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RENUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.069071 | -0.000979 | -1.40% | 0.0701 | 0.07109 | 0.06771 | 25,745,314.00 |
| May 30 2024 | 0.07005 | -0.00348 | -4.73% | 0.073427 | 0.07599 | 0.069812 | 48,096,505.00 |
| May 29 2024 | 0.07353 | -0.000279 | -0.38% | 0.0736 | 0.076325 | 0.072173 | 67,702,963.00 |
| May 28 2024 | 0.073809 | 0.001399 | 1.93% | 0.07227 | 0.07729 | 0.06988 | 75,254,369.00 |
| May 27 2024 | 0.07241 | 0.0019 | 2.69% | 0.070717 | 0.07822 | 0.070256 | 122,227,618.00 |
| May 26 2024 | 0.07051 | -0.00347 | -4.69% | 0.074043 | 0.0757 | 0.06951 | 86,134,083.00 |
| May 25 2024 | 0.07398 | 0.00133 | 1.83% | 0.07212 | 0.08456 | 0.07151 | 362,224,166.00 |
| May 24 2024 | 0.07265 | 0.01012 | 16.18% | 0.062577 | 0.07278 | 0.06172 | 139,949,543.00 |
| May 23 2024 | 0.06253 | -0.005373 | -7.91% | 0.067925 | 0.09847 | 0.05807 | 527,768,238.00 |
| May 22 2024 | 0.067903 | 0.000684 | 1.02% | 0.067206 | 0.06968 | 0.066 | 26,333,430.00 |
| May 21 2024 | 0.067219 | -0.000152 | -0.23% | 0.067349 | 0.068561 | 0.066042 | 34,448,532.00 |
| May 20 2024 | 0.067371 | 0.009044 | 15.51% | 0.05838 | 0.067398 | 0.057536 | 36,673,141.00 |
| May 19 2024 | 0.058327 | -0.002448 | -4.03% | 0.060671 | 0.062101 | 0.057977 | 22,195,968.00 |
| May 18 2024 | 0.060775 | 0.001195 | 2.01% | 0.059664 | 0.06098 | 0.05914 | 16,509,836.00 |
| May 17 2024 | 0.05958 | 0.001328 | 2.28% | 0.058214 | 0.061 | 0.057563 | 26,425,374.00 |
| May 16 2024 | 0.058252 | 0.000073 | 0.13% | 0.05812 | 0.059429 | 0.056342 | 22,261,372.00 |
| May 15 2024 | 0.058179 | 0.004611 | 8.61% | 0.053601 | 0.058977 | 0.053375 | 24,775,674.00 |
| May 14 2024 | 0.053568 | -0.001341 | -2.44% | 0.05484 | 0.055778 | 0.053363 | 26,426,484.00 |
| May 13 2024 | 0.054909 | 0.000212 | 0.39% | 0.05493 | 0.056871 | 0.05133 | 41,700,512.00 |
| May 12 2024 | 0.054697 | -0.001462 | -2.60% | 0.056204 | 0.056618 | 0.054425 | 31,537,615.00 |
| May 11 2024 | 0.056159 | -0.002022 | -3.48% | 0.0581 | 0.058976 | 0.05594 | 24,493,888.00 |
| May 10 2024 | 0.058181 | -0.003204 | -5.22% | 0.061319 | 0.062854 | 0.057448 | 30,291,120.00 |
| May 09 2024 | 0.061385 | 0.001781 | 2.99% | 0.059295 | 0.06187 | 0.057433 | 31,518,847.00 |
| May 08 2024 | 0.059604 | 0.000061 | 0.10% | 0.059548 | 0.060711 | 0.057816 | 40,646,258.00 |
| May 07 2024 | 0.059543 | -0.001314 | -2.16% | 0.060876 | 0.062099 | 0.058586 | 29,466,169.00 |
| May 06 2024 | 0.060857 | -0.001641 | -2.63% | 0.062209 | 0.064823 | 0.060526 | 46,740,871.00 |
| May 05 2024 | 0.062498 | 0.001146 | 1.87% | 0.061354 | 0.063519 | 0.0595 | 33,378,921.00 |
| May 04 2024 | 0.061352 | -0.000397 | -0.64% | 0.061673 | 0.062715 | 0.060491 | 45,255,136.00 |
| May 03 2024 | 0.061749 | 0.001598 | 2.66% | 0.060108 | 0.062447 | 0.058001 | 43,278,669.00 |
| May 02 2024 | 0.060151 | 0.001331 | 2.26% | 0.058548 | 0.062929 | 0.056882 | 64,445,288.00 |
| May 01 2024 | 0.05882 | 0.001692 | 2.96% | 0.056816 | 0.05917 | 0.053697 | 52,387,110.00 |
| Apr 30 2024 | 0.057128 | -0.003734 | -6.14% | 0.060725 | 0.061881 | 0.054888 | 81,658,159.00 |
| Apr 29 2024 | 0.060862 | -0.000698 | -1.13% | 0.062054 | 0.062179 | 0.05831 | 66,426,884.00 |
| Apr 28 2024 | 0.06156 | -0.00229 | -3.59% | 0.063771 | 0.064664 | 0.061171 | 23,605,987.00 |
| Apr 27 2024 | 0.06385 | 0.000489 | 0.77% | 0.063291 | 0.064754 | 0.060 | 33,334,612.00 |
| Apr 26 2024 | 0.063361 | -0.002288 | -3.49% | 0.065561 | 0.066207 | 0.062548 | 37,493,629.00 |
| Apr 25 2024 | 0.065649 | -0.000337 | -0.51% | 0.066041 | 0.06775 | 0.06306 | 25,592,744.00 |
| Apr 24 2024 | 0.065986 | -0.001765 | -2.61% | 0.067733 | 0.072606 | 0.065306 | 42,504,670.00 |
| Apr 23 2024 | 0.067751 | 0.001314 | 1.98% | 0.06648 | 0.068129 | 0.064818 | 25,507,392.00 |
| Apr 22 2024 | 0.066437 | 0.00244 | 3.81% | 0.06415 | 0.067325 | 0.0636 | 31,576,921.00 |
| Apr 21 2024 | 0.063997 | -0.001728 | -2.63% | 0.065774 | 0.066158 | 0.06219 | 43,038,904.00 |
| Apr 20 2024 | 0.065725 | 0.003793 | 6.12% | 0.061569 | 0.066343 | 0.060303 | 42,609,074.00 |
| Apr 19 2024 | 0.061932 | 0.001308 | 2.16% | 0.060522 | 0.063072 | 0.055628 | 50,876,440.00 |
| Apr 18 2024 | 0.060624 | 0.001767 | 3.00% | 0.058959 | 0.06174 | 0.057489 | 31,740,395.00 |
| Apr 17 2024 | 0.058857 | -0.002116 | -3.47% | 0.060546 | 0.06156 | 0.0564 | 46,332,394.00 |
| Apr 16 2024 | 0.060973 | 0.000748 | 1.24% | 0.060135 | 0.061717 | 0.05735 | 55,704,801.00 |
| Apr 15 2024 | 0.060225 | -0.003814 | -5.96% | 0.062632 | 0.065972 | 0.056857 | 109,665,786.00 |
| Apr 14 2024 | 0.064039 | 0.006017 | 10.37% | 0.058237 | 0.064387 | 0.05562 | 180,827,252.00 |
| Apr 13 2024 | 0.058022 | -0.012628 | -17.87% | 0.070755 | 0.07271 | 0.04964 | 179,290,640.00 |
| Apr 12 2024 | 0.07065 | -0.020049 | -22.10% | 0.09064 | 0.09354 | 0.06344 | 104,769,279.00 |
| Apr 11 2024 | 0.090699 | -0.005545 | -5.76% | 0.096291 | 0.097892 | 0.089528 | 42,579,332.00 |
| Apr 10 2024 | 0.096244 | -0.001456 | -1.49% | 0.097092 | 0.098902 | 0.090954 | 56,924,320.00 |
| Apr 09 2024 | 0.0977 | -0.00146 | -1.47% | 0.099238 | 0.101251 | 0.095259 | 61,300,962.00 |
| Apr 08 2024 | 0.09916 | 0.000651 | 0.66% | 0.098099 | 0.101272 | 0.096543 | 54,193,960.00 |
| Apr 07 2024 | 0.098509 | 0.000807 | 0.83% | 0.097303 | 0.109034 | 0.095406 | 163,342,884.00 |
| Apr 06 2024 | 0.097702 | 0.009685 | 11.00% | 0.087567 | 0.099994 | 0.08709 | 83,459,341.00 |
| Apr 05 2024 | 0.088017 | -0.002485 | -2.75% | 0.091021 | 0.091336 | 0.082999 | 71,106,998.00 |
| Apr 04 2024 | 0.090502 | 0.008918 | 10.93% | 0.081305 | 0.095434 | 0.081002 | 140,593,210.00 |
| Apr 03 2024 | 0.081584 | -0.005806 | -6.64% | 0.087369 | 0.0885 | 0.080 | 180,532,444.00 |
| Apr 02 2024 | 0.08739 | -0.020153 | -18.74% | 0.10747 | 0.115052 | 0.086301 | 243,652,624.00 |
| Apr 01 2024 | 0.107543 | 0.006395 | 6.32% | 0.101257 | 0.112201 | 0.093369 | 171,472,371.00 |
| Mar 31 2024 | 0.101148 | 0.00417 | 4.30% | 0.097293 | 0.10389 | 0.09642 | 47,179,692.00 |
| Mar 30 2024 | 0.096978 | -0.002522 | -2.53% | 0.09961 | 0.101425 | 0.096414 | 57,614,439.00 |
| Mar 29 2024 | 0.0995 | -0.002225 | -2.19% | 0.101625 | 0.106073 | 0.0974 | 78,234,055.00 |
| Mar 28 2024 | 0.101725 | 0.000919 | 0.91% | 0.101041 | 0.10351 | 0.09873 | 40,547,151.00 |
| Mar 27 2024 | 0.100806 | -0.004416 | -4.20% | 0.105202 | 0.107839 | 0.0991 | 59,650,600.00 |
| Mar 26 2024 | 0.105222 | 0.001099 | 1.06% | 0.103723 | 0.119999 | 0.100928 | 187,474,152.00 |
| Mar 25 2024 | 0.104123 | 0.012565 | 13.72% | 0.091311 | 0.110831 | 0.090944 | 137,241,207.00 |
| Mar 24 2024 | 0.091558 | 0.003816 | 4.35% | 0.087754 | 0.09199 | 0.086251 | 59,651,350.00 |
| Mar 23 2024 | 0.087742 | 0.001107 | 1.28% | 0.087199 | 0.091545 | 0.08533 | 35,810,517.00 |
| Mar 22 2024 | 0.086635 | -0.003166 | -3.53% | 0.0897 | 0.092074 | 0.083529 | 62,691,156.00 |
| Mar 21 2024 | 0.089801 | 0.001751 | 1.99% | 0.08832 | 0.091543 | 0.08626 | 59,726,138.00 |
| Mar 20 2024 | 0.08805 | 0.007309 | 9.05% | 0.080874 | 0.089266 | 0.07613 | 62,883,691.00 |
| Mar 19 2024 | 0.080741 | -0.00931 | -10.34% | 0.090243 | 0.091343 | 0.077883 | 72,608,834.00 |
| Mar 18 2024 | 0.090051 | -0.004754 | -5.01% | 0.09437 | 0.095764 | 0.087559 | 39,620,216.00 |
| Mar 17 2024 | 0.094805 | 0.005518 | 6.18% | 0.089477 | 0.096212 | 0.085819 | 53,161,532.00 |
| Mar 16 2024 | 0.089287 | -0.013631 | -13.24% | 0.103155 | 0.104198 | 0.08722 | 66,942,307.00 |
| Mar 15 2024 | 0.102918 | -0.01148 | -10.04% | 0.1136 | 0.114953 | 0.09616 | 151,763,729.00 |
| Mar 14 2024 | 0.114398 | 0.003245 | 2.92% | 0.11162 | 0.117676 | 0.10246 | 63,681,280.00 |
| Mar 13 2024 | 0.111153 | 0.005154 | 4.86% | 0.10609 | 0.114296 | 0.105157 | 93,486,281.00 |
| Mar 12 2024 | 0.105999 | 0.003326 | 3.24% | 0.102702 | 0.10789 | 0.09658 | 119,854,069.00 |
| Mar 11 2024 | 0.102673 | 0.00926 | 9.91% | 0.093731 | 0.103341 | 0.089667 | 165,571,904.00 |
| Mar 10 2024 | 0.093413 | -0.003263 | -3.38% | 0.096643 | 0.09766 | 0.089036 | 70,121,622.00 |
| Mar 09 2024 | 0.096676 | 0.003702 | 3.98% | 0.093272 | 0.097122 | 0.092504 | 40,137,006.00 |
| Mar 08 2024 | 0.092974 | 0.000043 | 0.05% | 0.093119 | 0.09355 | 0.085 | 58,357,931.00 |
| Mar 07 2024 | 0.092931 | 0.005894 | 6.77% | 0.087175 | 0.09422 | 0.085305 | 68,738,348.00 |
| Mar 06 2024 | 0.087037 | 0.006948 | 8.68% | 0.079944 | 0.087719 | 0.077129 | 69,931,853.00 |
| Mar 05 2024 | 0.080089 | -0.013757 | -14.66% | 0.093111 | 0.09503 | 0.06843 | 131,477,930.00 |
| Mar 04 2024 | 0.093846 | 0.004654 | 5.22% | 0.089771 | 0.094914 | 0.08783 | 75,592,991.00 |
| Mar 03 2024 | 0.089192 | -0.003763 | -4.05% | 0.092644 | 0.096547 | 0.08166 | 65,500,741.00 |
| Mar 02 2024 | 0.092955 | 0.005521 | 6.31% | 0.087355 | 0.092955 | 0.085376 | 61,870,494.00 |
