Renewable Energy and Power (PK) Historical Data - RBNW

RBNW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.0032 -0.001 -23.81% 0.004698 0.004698 0.0032 4,661,752
Feb 20 2020 0.0042 0.00 +0.00% 0.0056 0.0056 0.004 0
Feb 20 2020 0.0042 -0.00049 -10.41% 0.0056 0.0056 0.004 5,308,792
Feb 19 2020 0.004688 0.00019 4.18% 0.0047 0.0054 0.0042 5,110,385
Feb 18 2020 0.0045 0.0001 2.27% 0.0044 0.0047 0.004 5,229,152
Feb 17 2020 0.0044 0.00 +0.00% 0.00495 0.00495 0.0042 0
Feb 14 2020 0.0044 0.00 +0.00% 0.00495 0.00495 0.0042 0
Feb 14 2020 0.0044 -0.0005 -10.2% 0.00495 0.00495 0.0042 2,949,898
Feb 13 2020 0.0049 0.00 +0.00% 0.0063 0.0063 0.0041 0
Feb 13 2020 0.0049 -0.0004 -7.55% 0.0063 0.0063 0.0041 3,096,848
Feb 12 2020 0.0053 0.0006 12.77% 0.0055 0.0055 0.0047 1,454,392
Feb 11 2020 0.0047 0.00 +0.00% 0.0054 0.0054 0.0045 0
Feb 11 2020 0.0047 -0.0007 -12.96% 0.0054 0.0054 0.0045 3,188,448
Feb 10 2020 0.0054 -0.0001 -1.82% 0.0063 0.0063 0.0046 1,882,802
Feb 07 2020 0.0055 0.00 0.0% 0.0063 0.0063 0.0045 1,524,819
Feb 06 2020 0.0055 0.00 +0.00% 0.0043 0.006 0.0041 0
Feb 06 2020 0.0055 0.001 22.22% 0.0043 0.006 0.0041 9,833,775
Feb 05 2020 0.0045 0.0002 4.65% 0.0044 0.0047 0.00398 3,798,237
Feb 04 2020 0.0043 -0.0005 -10.42% 0.0048 0.0052 0.004 9,350,899
Feb 03 2020 0.0048 0.00 +0.00% 0.006 0.0063 0.0044 0
Feb 03 2020 0.0048 -0.00153 -24.11% 0.006 0.0063 0.0044 18,002,638
Jan 31 2020 0.006325 -0.00005 -0.78% 0.0062 0.0072 0.0058 11,615,041
Jan 30 2020 0.006375 0.00037 6.25% 0.0065 0.007 0.005925 5,379,297
Jan 29 2020 0.006 0.00 +0.00% 0.00565 0.0074 0.0045 0
Jan 29 2020 0.006 0.0014 30.43% 0.00565 0.0074 0.0045 39,923,466
Jan 28 2020 0.0046 0.00 +0.00% 0.0053 0.0053 0.0045 0
Jan 28 2020 0.0046 0.00 0.0% 0.0053 0.0053 0.0045 6,267,888
Jan 27 2020 0.0046 -0.0007 -13.21% 0.0049 0.0056 0.0045 6,913,530
Jan 24 2020 0.0053 -0.0002 -3.64% 0.0064 0.0064 0.0049 12,593,328
Jan 23 2020 0.0055 0.00 +0.00% 0.0064 0.0064 0.005 0
Jan 23 2020 0.0055 -0.0007 -11.29% 0.0064 0.0064 0.005 5,893,582
Jan 22 2020 0.0062 0.0004 6.9% 0.0055 0.00626 0.0048 4,132,754
Jan 21 2020 0.0058 -0.0004 -6.45% 0.0062 0.007 0.005 4,749,935
Jan 20 2020 0.0062 0.00 +0.00% 0.00535 0.007 0.0053 0
Jan 17 2020 0.0062 0.00 +0.00% 0.00535 0.007 0.0053 0
Jan 17 2020 0.0062 0.0012 24.0% 0.00535 0.007 0.0053 5,805,675
Jan 16 2020 0.005 -0.0014 -21.88% 0.006 0.006 0.0045 12,489,636
Jan 15 2020 0.0064 0.0004 6.67% 0.007 0.007 0.006 9,536,471
Jan 14 2020 0.006 0.00 +0.00% 0.0064 0.0067 0.0056 0
Jan 14 2020 0.006 -0.0003 -4.76% 0.0064 0.0067 0.0056 3,730,046
Jan 13 2020 0.0063 -0.0007 -10.0% 0.0062 0.0078 0.0062 7,526,313
Jan 10 2020 0.007 -0.001 -12.5% 0.0089 0.0089 0.0065 5,582,119
Jan 09 2020 0.008 0.00 +0.00% 0.00784 0.008 0.0071 0
Jan 09 2020 0.008 0.00 0.0% 0.00784 0.008 0.0071 1,375,870
Jan 08 2020 0.008 0.00 0.0% 0.0074 0.0085 0.0071 4,062,223
Jan 07 2020 0.008 0.00 +0.00% 0.00918 0.00918 0.0071 0
Jan 07 2020 0.008 -0.0012 -13.04% 0.00918 0.00918 0.0071 5,676,613
Jan 06 2020 0.0092 0.0011 13.58% 0.01095 0.01095 0.0078 8,685,176
Jan 03 2020 0.0081 0.00 +0.00% 0.0074 0.0089 0.0068 0
Jan 03 2020 0.0081 0.0011 15.71% 0.0074 0.0089 0.0068 5,996,812
Jan 02 2020 0.007 0.0003 4.48% 0.01 0.01 0.00666 5,577,724
Jan 01 2020 0.0067 0.00 +0.00% 0.007 0.007 0.0065 0
Dec 31 2019 0.0067 0.00 +0.00% 0.007 0.007 0.0065 0
Dec 31 2019 0.0067 0.0002 3.08% 0.007 0.007 0.0065 2,465,582
Dec 30 2019 0.0065 0.00 +0.00% 0.007 0.0075 0.0065 0
Dec 30 2019 0.0065 -0.0005 -7.14% 0.007 0.0075 0.0065 4,086,710
Dec 27 2019 0.007 -0.0004 -5.41% 0.0073 0.0073 0.00625 5,495,746
Dec 26 2019 0.0074 0.00 +0.00% 0.0066 0.0074 0.0055 0
Dec 26 2019 0.0074 0.00098 15.26% 0.0066 0.0074 0.0055 5,557,941
Dec 25 2019 0.00642 0.00 +0.00% 0.0095 0.0095 0.0061 0
Dec 24 2019 0.00642 0.00 +0.00% 0.0095 0.0095 0.0061 0
Dec 24 2019 0.00642 -0.00098 -13.24% 0.0095 0.0095 0.0061 4,247,272
Dec 23 2019 0.0074 -0.00046 -5.85% 0.00785 0.0079 0.0067 6,098,381
Dec 20 2019 0.00786 -0.00154 -16.38% 0.0095 0.0095 0.0072 6,029,535
Dec 19 2019 0.0094 0.0021 28.77% 0.0075 0.0104 0.0068 11,807,832
Dec 18 2019 0.0073 -0.0014 -16.09% 0.0108 0.0108 0.0073 6,214,610
Dec 17 2019 0.0087 0.00 +0.00% 0.00795 0.0088 0.007 0
Dec 17 2019 0.0087 0.0015 20.83% 0.00795 0.0088 0.007 7,048,042
Dec 16 2019 0.0072 -0.0012 -14.29% 0.0082 0.0083 0.0061 16,251,295
Dec 13 2019 0.0084 -0.00011 -1.29% 0.00888 0.009 0.0071 16,205,002
Dec 12 2019 0.00851 -0.00049 -5.44% 0.0105 0.0105 0.0078 14,141,279
Dec 11 2019 0.009 0.0005 5.88% 0.00995 0.011 0.0086 14,398,184
Dec 10 2019 0.0085 -0.0003 -3.41% 0.011 0.011 0.008 9,566,256
Dec 09 2019 0.0088 0.00 +0.00% 0.0091 0.011 0.0087 0
Dec 09 2019 0.0088 -0.0001 -1.12% 0.0091 0.011 0.0087 7,262,195
Dec 06 2019 0.0089 0.00 +0.00% 0.01095 0.01095 0.0083 0
Dec 06 2019 0.0089 -0.0001 -1.11% 0.01095 0.01095 0.0083 5,319,190
Dec 05 2019 0.009 -0.00082 -8.35% 0.01 0.01 0.0082 8,694,365
Dec 04 2019 0.00982 0.00 +0.00% 0.01175 0.0124 0.0091 0
Dec 04 2019 0.00982 -0.00188 -16.07% 0.01175 0.0124 0.0091 17,501,657
Dec 03 2019 0.0117 -0.0007 -5.65% 0.013 0.0131 0.0101 15,117,492
Dec 02 2019 0.0124 -0.0003 -2.36% 0.013 0.0132 0.011 9,466,965
Nov 29 2019 0.0127 0.00 +0.00% 0.01255 0.013 0.0105 0
Nov 29 2019 0.0127 0.0012 10.43% 0.01255 0.013 0.0105 8,233,991
Nov 28 2019 0.0115 0.00 +0.00% 0.014 0.014 0.01 0
Nov 27 2019 0.0115 -0.0015 -11.54% 0.014 0.014 0.01 11,301,931
Nov 26 2019 0.013 0.001 8.33% 0.011 0.0146 0.011 18,228,126
Nov 25 2019 0.012 0.00 +0.00% 0.011 0.0137 0.0097 0
Nov 25 2019 0.012 0.0001 0.84% 0.011 0.0137 0.0097 19,092,134


Your Recent History
USOTC
RBNW
Renewable ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.