Renewable Energy Corporation (R3Q)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0842 | -20.8312716477 | 0.4042 | 0.533 | 0.2798 | 21423 | 0.39593824 | DE |
| 4 | -0.07 | -17.9487179487 | 0.39 | 0.533 | 0.2798 | 10695 | 0.38379779 | DE |
| 12 | -0.4015 | -55.647955648 | 0.7215 | 0.9055 | 0.2798 | 11700 | 0.43637132 | DE |
| 26 | -0.372 | -53.7572254335 | 0.692 | 0.934 | 0.2798 | 8129 | 0.52717366 | DE |
| 52 | -0.8635 | -72.9615547106 | 1.1835 | 1.2605 | 0.2798 | 5940 | 0.64779045 | DE |
| 156 | -1.169 | -78.5090664876 | 1.489 | 1.581 | 0.2798 | 5613 | 0.75178782 | DE |
| 260 | -1.169 | -78.5090664876 | 1.489 | 1.581 | 0.2798 | 5613 | 0.75178782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 0.32 | -0.1885 | -37.07 | 0.5094999 | 0.514 | 0.2798 | 63002 |
| 1734384420 | 0.5084999 | -0.0245 | -4.60 | 0.511 | 0.516 | 0.5084999 | 65 |
| 1734125220 | 0.533 | 0.043 | 8.78 | 0.493 | 0.533 | 0.493 | 12800 |
| 1734038820 | 0.49 | -0.012 | -2.39 | 0.502 | 0.502 | 0.4788 | 24323 |
| 1733952420 | 0.502 | 0.0906 | 22.02 | 0.4042 | 0.502 | 0.4042 | 6927 |
| 1733866020 | 0.4114 | 0.0318 | 8.38 | 0.3864 | 0.4114 | 0.3864 | 1400 |
| 1733779620 | 0.3796 | -0.0108 | -2.77 | 0.3842 | 0.3842 | 0.3756 | 4681 |
| 1733520420 | 0.3904 | 0.0056001 | 1.46 | 0.3842 | 0.3904 | 0.3817999 | 7920 |
| 1733434020 | 0.3847999 | 0.0201999 | 5.54 | 0.3676 | 0.398 | 0.3676 | 17689 |
| 1733347620 | 0.3646 | -0.002 | -0.55 | 0.3614 | 0.3646 | 0.3614 | 3250 |
| 1733261220 | 0.3666 | -0.0036 | -0.97 | 0.3654 | 0.3701999 | 0.3594 | 17300 |
| 1733174820 | 0.3701999 | 0.0091999 | 2.55 | 0.3564 | 0.3772 | 0.3562 | 2608 |
| 1732915620 | 0.361 | 0.0044001 | 1.23 | 0.361 | 0.361 | 0.361 | 2500 |
| 1732829220 | 0.3565999 | -0.0238 | -6.26 | 0.3612 | 0.3624 | 0.3565999 | 14650 |
| 1732742820 | 0.3804 | 0 | 0.00 | 0.3804 | 0.3804 | 0.3804 | 0 |
| 1732656420 | 0.3804 | 0.0058 | 1.55 | 0.3804 | 0.3804 | 0.3804 | 2223 |
| 1732570020 | 0.3746 | 0.0074 | 2.02 | 0.3953999 | 0.3972 | 0.3716 | 4844 |
| 1732310820 | 0.3672 | 0.0178 | 5.09 | 0.351 | 0.3672 | 0.351 | 1135 |
| 1732224420 | 0.3494 | -0.0066 | -1.85 | 0.3446 | 0.3494 | 0.3446 | 3929 |
| 1732138020 | 0.356 | -0.0346 | -8.86 | 0.39 | 0.39 | 0.3506 | 11963 |
| 1732051620 | 0.3906 | -0.0064 | -1.61 | 0.3906 | 0.3906 | 0.3906 | 4000 |
| 1731965220 | 0.397 | 0.0112001 | 2.90 | 0.3866 | 0.4104 | 0.3866 | 117433 |
| 1731705960 | 0.3857999 | 0.0061999 | 1.63 | 0.3776 | 0.3876 | 0.3642 | 25601 |
| 1731619560 | 0.3796 | -0.0024 | -0.63 | 0.3854 | 0.3886 | 0.3796 | 28181 |
| 1731533160 | 0.382 | 0.004 | 1.06 | 0.3662 | 0.3844 | 0.3662 | 14600 |
| 1731446820 | 0.378 | 0.0244 | 6.90 | 0.3554 | 0.3804 | 0.3554 | 32610 |
| 1731360420 | 0.3536 | 0.0018 | 0.51 | 0.36 | 0.36 | 0.3484 | 8430 |
| 1731101220 | 0.3518 | -0.0872 | -19.86 | 0.3814 | 0.3814 | 0.341 | 35351 |
| 1731014760 | 0.439 | -0.1565 | -26.28 | 0.4576 | 0.4732 | 0.423 | 56895 |
| 1730928360 | 0.5955 | -0.0165 | -2.70 | 0.6135 | 0.6135 | 0.5955 | 3270 |
| 1730841960 | 0.612 | 0.025 | 4.26 | 0.5975 | 0.6424999 | 0.5975 | 26294 |
| 1730755560 | 0.587 | -0.071 | -10.79 | 0.646 | 0.646 | 0.587 | 800 |
| 1730496360 | 0.658 | 0.019 | 2.97 | 0.658 | 0.658 | 0.658 | 21 |
| 1730409960 | 0.639 | 0 | 0.00 | 0.639 | 0.639 | 0.639 | 0 |
| 1730323560 | 0.639 | -0.0715 | -10.06 | 0.669 | 0.669 | 0.639 | 4090 |
| 1730237160 | 0.7105 | 0 | 0.00 | 0.7105 | 0.7105 | 0.7105 | 0 |
| 1730150760 | 0.7105 | 0.025 | 3.65 | 0.6969999 | 0.7105 | 0.6969999 | 2585 |
| 1729888020 | 0.6855 | -0.0045 | -0.65 | 0.6855 | 0.6855 | 0.6855 | 2000 |
| 1729801560 | 0.6899999 | 0.0034999 | 0.51 | 0.6899999 | 0.6899999 | 0.6899999 | 62 |
| 1729715160 | 0.6865 | -0.004 | -0.58 | 0.6775 | 0.6865 | 0.6775 | 1800 |
| 1729628760 | 0.6905 | -0.021 | -2.95 | 0.6959999 | 0.6959999 | 0.6905 | 620 |
| 1729542360 | 0.7115 | -0.1895 | -21.03 | 0.8685 | 0.8685 | 0.7095 | 22861 |
| 1729283160 | 0.901 | 0.0215 | 2.44 | 0.9055 | 0.9055 | 0.901 | 320 |
| 1729196760 | 0.8795 | 0 | 0.00 | 0.8795 | 0.8795 | 0.8795 | 0 |
| 1729110360 | 0.8795 | 0.022 | 2.57 | 0.878 | 0.8795 | 0.8695 | 2351 |
| 1729023960 | 0.8575 | 0.0555 | 6.92 | 0.8045 | 0.8675 | 0.7975 | 3745 |
| 1728937620 | 0.802 | 0.001 | 0.12 | 0.79 | 0.802 | 0.79 | 2500 |
| 1728678360 | 0.801 | 0.041 | 5.39 | 0.75 | 0.801 | 0.75 | 1040 |
| 1728591960 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1728505560 | 0.76 | -0.0375 | -4.70 | 0.7685 | 0.7685 | 0.76 | 2240 |
| 1728419160 | 0.7975 | 0.0055 | 0.69 | 0.7975 | 0.7975 | 0.7975 | 100 |
| 1728332760 | 0.792 | 0.006 | 0.76 | 0.788 | 0.793 | 0.788 | 8705 |
| 1728073560 | 0.786 | -0.0105 | -1.32 | 0.7825 | 0.786 | 0.7825 | 500 |
| 1727987220 | 0.7965 | 0 | 0.00 | 0.7965 | 0.7965 | 0.7965 | 0 |
| 1727900820 | 0.7965 | -0.002 | -0.25 | 0.795 | 0.7965 | 0.795 | 300 |
| 1727814420 | 0.7985 | 0.029 | 3.77 | 0.7985 | 0.7985 | 0.7985 | 1000 |
| 1727728020 | 0.7695 | 0.0585 | 8.23 | 0.7465 | 0.7695 | 0.7465 | 550 |
| 1727468760 | 0.711 | 0 | 0.00 | 0.711 | 0.711 | 0.711 | 700 |
| 1727382360 | 0.711 | -0.0495 | -6.51 | 0.7215 | 0.7215 | 0.711 | 5350 |
| 1727295960 | 0.7605 | 0 | 0.00 | 0.7605 | 0.7605 | 0.7605 | 0 |
| 1727209560 | 0.7605 | -0.005 | -0.65 | 0.7605 | 0.7605 | 0.7605 | 1 |
| 1727123160 | 0.7655 | -0.0185 | -2.36 | 0.7655 | 0.7655 | 0.7655 | 700 |
| 1726864020 | 0.784 | -0.1165 | -12.94 | 0.8815 | 0.8815 | 0.784 | 16277 |
| 1726777560 | 0.9005 | 0.193 | 27.28 | 0.7514999 | 0.934 | 0.7514999 | 61573 |
| 1726691220 | 0.7075 | 0.0115001 | 1.65 | 0.6929999 | 0.71 | 0.6929999 | 2381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
