ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,353.14
      -0.02%
      US Tech 100
      18,566.40
      0.14%
      Dow Jones
      38,851.72
      0.11%
      Brent Oil
      78.855
      0.38%
      Bitcoin
      71,400.72
      0.46%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Germany
      5. TG
      6. Renewable Energy Corporation (R3Q)

      7. Renewable Energy Corporation (R3Q) Historical

      R3Q Renewable Energy Corporation

      0.82
      0.004 (0.49%)
      10:53:02 - Realtime Data

      R3Q Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.8165 0.0065 0.80% 0.8295 0.8295 0.8165 3,000
      Jun 04 2024 0.81 -0.002 -0.25% 0.81 0.81 0.81 3,467
      Jun 03 2024 0.812 -0.018 -2.17% 0.85 0.856 0.812 1,020
      May 31 2024 0.83 0.0185 2.28% 0.83 0.83 0.83 450
      May 30 2024 0.8115 -0.015 -1.81% 0.8115 0.8115 0.8115 100
      May 29 2024 0.8265 0.00 0.00% 0.835 0.835 0.8265 1,700
      May 28 2024 0.8265 0.022 2.73% 0.8265 0.8265 0.8265 6,000
      May 27 2024 0.8045 -0.005 -0.62% 0.805 0.81 0.8045 487
      May 24 2024 0.8095 -0.006 -0.74% 0.8095 0.8095 0.8095 200
      May 23 2024 0.8155 0.021 2.64% 0.8035 0.818 0.8035 4,298
      May 22 2024 0.7945 -0.0455 -5.42% 0.7945 0.7945 0.7945 1,500
      May 21 2024 0.84 -0.0035 -0.41% 0.84 0.84 0.84 2,000
      May 20 2024 0.8435 0.00 0.00% 0.8435 0.8435 0.8435 0.00
      May 17 2024 0.8435 0.00 0.00% 0.8435 0.8435 0.8435 0.00
      May 16 2024 0.8435 0.0175 2.12% 0.8405 0.849 0.8365 3,541
      May 15 2024 0.826 -0.011 -1.31% 0.8415 0.8415 0.826 32
      May 14 2024 0.837 0.0175 2.14% 0.8065 0.837 0.8065 925
      May 13 2024 0.8195 -0.032 -3.76% 0.856 0.856 0.8195 1,146
      May 10 2024 0.8515 -0.0545 -6.02% 0.848 0.8515 0.848 2
      May 09 2024 0.906 0.00 0.00% 0.906 0.906 0.906 0.00
      May 08 2024 0.906 0.00 0.00% 0.906 0.906 0.906 0.00
      May 07 2024 0.906 0.00 0.00% 0.906 0.906 0.906 0.00
      May 06 2024 0.906 -0.0035 -0.38% 0.906 0.906 0.906 230
      May 03 2024 0.9095 0.026 2.94% 0.893 0.9095 0.8865 9,000
      May 02 2024 0.8835 -0.0365 -3.97% 0.8815 0.8905 0.8815 2,780
      Apr 30 2024 0.92 -0.039 -4.07% 0.92 0.92 0.92 2,000
      Apr 29 2024 0.959 0.011 1.16% 0.951 0.971 0.951 9,940
      Apr 26 2024 0.948 0.047 5.22% 0.929 0.948 0.929 600
      Apr 25 2024 0.901 -0.0465 -4.91% 0.9165 0.9165 0.901 180
      Apr 24 2024 0.9475 0.019 2.05% 0.96 0.96 0.9445 10,779
      Apr 23 2024 0.9285 0.00 0.00% 0.9285 0.9285 0.9285 0.00
      Apr 22 2024 0.9285 0.00 0.00% 0.9285 0.9285 0.9285 0.00
      Apr 19 2024 0.9285 0.00 0.00% 0.9285 0.9285 0.9285 0.00
      Apr 18 2024 0.9285 0.00 0.00% 0.9285 0.9285 0.9285 0.00
      Apr 17 2024 0.9285 0.00 0.00% 0.9285 0.9285 0.9285 1,111
      Apr 16 2024 0.9285 -0.019 -2.01% 0.9205 0.9285 0.9205 1,850
      Apr 15 2024 0.9475 -0.0635 -6.28% 0.9595 0.9595 0.9475 976
      Apr 12 2024 1.011 0.01 0.70% 1.011 1.011 1.011 5,221
      Apr 11 2024 1.004 0.05 4.75% 0.9885 1.004 0.9885 2,120
      Apr 10 2024 0.9585 -0.0105 -1.08% 1.02 1.02 0.9585 345
      Apr 09 2024 0.969 0.00 0.00% 0.969 0.969 0.969 0.00
      Apr 08 2024 0.969 0.0395 4.25% 0.9555 0.969 0.9555 1,028
      Apr 05 2024 0.9295 0.00 0.00% 0.9295 0.9295 0.9295 0.00
      Apr 04 2024 0.9295 0.00 0.00% 0.9295 0.9295 0.9295 0.00
      Apr 03 2024 0.9295 -0.0205 -2.16% 0.9295 0.9295 0.9295 1,000
      Apr 02 2024 0.95 0.0244 2.64% 0.905 0.95 0.905 14,445
      Mar 28 2024 0.9256 -0.0002 -0.02% 0.9256 0.9256 0.9256 500
      Mar 27 2024 0.9258 0.0398 4.49% 0.9258 0.9258 0.9258 30
      Mar 26 2024 0.886 -0.0344 -3.74% 0.886 0.886 0.886 1,000
      Mar 25 2024 0.9204 0.0694 8.16% 0.89 0.9204 0.8888 10,838
      Mar 22 2024 0.851 -0.001 -0.12% 0.8454 0.86 0.84 2,823
      Mar 21 2024 0.852 0.00 0.00% 0.852 0.852 0.852 0.00
      Mar 20 2024 0.852 -0.003 -0.35% 0.8438 0.852 0.8438 5,500
      Mar 19 2024 0.855 0.0054 0.64% 0.8504 0.855 0.8504 2,000
      Mar 18 2024 0.8496 0.0162 1.94% 0.84 0.8496 0.8334 2,240
      Mar 15 2024 0.8334 -0.0544 -6.13% 0.8506 0.8506 0.8184 3,029
      Mar 14 2024 0.8878 0.00 0.00% 0.8878 0.8878 0.8878 0.00
      Mar 13 2024 0.8878 0.0104 1.19% 0.8734 0.8878 0.8734 450
      Mar 12 2024 0.8774 -0.0424 -4.61% 0.9256 0.9256 0.8774 1,190
      Mar 11 2024 0.9198 -0.0442 -4.59% 0.9198 0.9198 0.9198 1,160
      Mar 08 2024 0.964 0.0296 3.17% 0.9496 0.964 0.9472 1,554

      Your Recent History

      TG
      R3Q
      Renewable Energy
      BIT
      P1ZS01
      NLBNPIT1ZS01 20351221 25...
      EU
      BNPHE
      BNP Paribas 5% 15apr2026
      BIT
      P20VA7
      NLBNPIT20VA7 20351221 14...
      EU
      BE0002635168
      Codic International 4.62...
      GATE
      BINETH
      Binemon
      Delayed Upgrade Clock