Renewables Infrastructure Group Limited (R7I)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -6.75675675676 | 1.036 | 1.068 | 0.968 | 3121 | 1.03037101 | DE |
| 4 | -0.1 | -9.3808630394 | 1.066 | 1.068 | 0.968 | 1535 | 1.03409834 | DE |
| 12 | -0.232 | -19.3656093489 | 1.198 | 1.206 | 0.968 | 1302 | 1.09481861 | DE |
| 26 | -0.25 | -20.5592105263 | 1.216 | 1.276 | 0.968 | 1401 | 1.15663053 | DE |
| 52 | -0.352 | -26.7071320182 | 1.318 | 1.322 | 0.968 | 1401 | 1.1586094 | DE |
| 156 | -0.33 | -25.462962963 | 1.296 | 1.344 | 0.968 | 1328 | 1.1728848 | DE |
| 260 | -0.33 | -25.462962963 | 1.296 | 1.344 | 0.968 | 1328 | 1.1728848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.968 | 0 | 0.00 | 0.968 | 0.968 | 0.968 | 0 |
| 1736458020 | 0.968 | -0.02 | -2.02 | 0.968 | 0.968 | 0.968 | 1 |
| 1736371620 | 0.988 | -0.062 | -5.90 | 1.01 | 1.01 | 0.988 | 24 |
| 1736285220 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 43 |
| 1736198820 | 1.03 | -0.01 | -0.58 | 1.068 | 1.068 | 1.03 | 14538 |
| 1735939620 | 1.036 | 0 | 0.39 | 1.036 | 1.036 | 1.036 | 1000 |
| 1735853220 | 1.032 | -0.02 | -1.90 | 1.004 | 1.06 | 1.004 | 109 |
| 1735594020 | 1.052 | 0.01 | 0.57 | 1.052 | 1.052 | 1.052 | 75 |
| 1735334820 | 1.046 | 0.04 | 3.98 | 1.046 | 1.046 | 1.046 | 800 |
| 1734989220 | 1.006 | -0.02 | -2.14 | 1.034 | 1.034 | 1.006 | 28 |
| 1734730020 | 1.028 | 0 | 0.00 | 1.028 | 1.028 | 1.028 | 0 |
| 1734643620 | 1.028 | -0.02 | -2.10 | 1.028 | 1.028 | 1.028 | 200 |
| 1734557220 | 1.05 | 0 | 0.00 | 1.048 | 1.05 | 1.048 | 1197 |
| 1734470820 | 1.05 | 0.01 | 0.77 | 1.032 | 1.05 | 1.032 | 1901 |
| 1734384420 | 1.042 | -0.01 | -1.33 | 1.066 | 1.066 | 1.042 | 35 |
| 1734125220 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1734038820 | 1.056 | 0 | 0.38 | 1.056 | 1.056 | 1.056 | 20 |
| 1733952420 | 1.052 | -0.02 | -1.50 | 1.052 | 1.052 | 1.052 | 750 |
| 1733866020 | 1.068 | 0 | 0.00 | 1.068 | 1.068 | 1.068 | 0 |
| 1733779620 | 1.068 | -0.01 | -0.56 | 1.094 | 1.094 | 1.068 | 43 |
| 1733520420 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1733434020 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1733347620 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1733261220 | 1.074 | -0 | -0.37 | 1.074 | 1.074 | 1.074 | 1 |
| 1733174820 | 1.078 | -0.02 | -2.00 | 1.102 | 1.102 | 1.078 | 52 |
| 1732915620 | 1.1 | -0.02 | -1.43 | 1.1 | 1.1 | 1.1 | 2000 |
| 1732829220 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 0 |
| 1732742820 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 3000 |
| 1732656420 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 0 |
| 1732570020 | 1.116 | 0.03 | 2.76 | 1.12 | 1.12 | 1.116 | 306 |
| 1732310820 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1732224420 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1732138020 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1732051620 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1731965220 | 1.086 | -0.01 | -0.73 | 1.078 | 1.086 | 1.078 | 79 |
| 1731705960 | 1.094 | -0.03 | -2.32 | 1.12 | 1.12 | 1.094 | 46 |
| 1731619560 | 1.12 | -0.02 | -1.58 | 1.12 | 1.12 | 1.12 | 4500 |
| 1731533160 | 1.1379999 | 0 | 0.18 | 1.1379999 | 1.1379999 | 1.1379999 | 871 |
| 1731446820 | 1.1359999 | 0 | 0.00 | 1.1359999 | 1.1359999 | 1.1359999 | 0 |
| 1731360420 | 1.1359999 | -0.01 | -1.05 | 1.1359999 | 1.1359999 | 1.1359999 | 369 |
| 1731101160 | 1.1479999 | 0 | 0.00 | 1.1479999 | 1.1479999 | 1.1479999 | 0 |
| 1731014760 | 1.1479999 | 0.01 | 0.53 | 1.17 | 1.17 | 1.1479999 | 19 |
| 1730928360 | 1.1419999 | 0 | 0.00 | 1.1419999 | 1.1419999 | 1.1419999 | 0 |
| 1730841960 | 1.1419999 | 0 | 0.00 | 1.1419999 | 1.1419999 | 1.1419999 | 0 |
| 1730755560 | 1.1419999 | -0.02 | -1.55 | 1.1419999 | 1.1419999 | 1.1419999 | 2 |
| 1730496360 | 1.1599999 | -0.04 | -3.49 | 1.1659999 | 1.1659999 | 1.1599999 | 1009 |
| 1730409960 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1730323560 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1730237160 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1730150760 | 1.202 | -0 | -0.33 | 1.202 | 1.202 | 1.202 | 2000 |
| 1729887960 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1729801560 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1729715160 | 1.206 | 0.01 | 0.67 | 1.206 | 1.206 | 1.206 | 4150 |
| 1729628760 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729542360 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729283160 | 1.198 | 0.01 | 0.67 | 1.198 | 1.198 | 1.198 | 2500 |
| 1729196760 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1729110360 | 1.19 | -0.01 | -0.67 | 1.1479999 | 1.19 | 1.1479999 | 251 |
| 1729023960 | 1.198 | -0.02 | -1.64 | 1.198 | 1.198 | 1.198 | 50 |
| 1728889200 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1728630000 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
