Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNEW11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.19 | 0.01 | 0.31% | 3.15 | 3.20 | 3.14 | 6,500 |
| May 09 2024 | 3.18 | 0.03 | 0.95% | 3.20 | 3.20 | 3.16 | 1,500 |
| May 08 2024 | 3.15 | -0.17 | -5.12% | 3.28 | 3.28 | 3.15 | 16,200 |
| May 07 2024 | 3.32 | -0.07 | -2.06% | 3.27 | 3.33 | 3.27 | 700 |
| May 06 2024 | 3.39 | 0.00 | 0.00% | 3.25 | 3.39 | 3.15 | 24,200 |
| May 03 2024 | 3.39 | 0.09 | 2.73% | 3.30 | 3.39 | 3.25 | 8,400 |
| May 02 2024 | 3.30 | 0.10 | 3.12% | 3.21 | 3.30 | 3.21 | 4,200 |
| Apr 30 2024 | 3.20 | 0.05 | 1.59% | 3.14 | 3.20 | 3.14 | 3,500 |
| Apr 29 2024 | 3.15 | 0.03 | 0.96% | 3.08 | 3.15 | 3.07 | 1,800 |
| Apr 26 2024 | 3.12 | -0.01 | -0.32% | 3.08 | 3.12 | 3.08 | 400 |
| Apr 25 2024 | 3.13 | 0.05 | 1.62% | 3.09 | 3.13 | 3.09 | 4,200 |
| Apr 24 2024 | 3.08 | -0.02 | -0.65% | 3.04 | 3.08 | 3.04 | 200 |
| Apr 23 2024 | 3.10 | -0.03 | -0.96% | 3.04 | 3.10 | 3.02 | 3,700 |
| Apr 22 2024 | 3.13 | 0.00 | 0.00% | 3.09 | 3.13 | 3.05 | 1,400 |
| Apr 19 2024 | 3.13 | 0.02 | 0.64% | 3.11 | 3.13 | 3.02 | 10,800 |
| Apr 18 2024 | 3.11 | -0.06 | -1.89% | 3.16 | 3.16 | 3.11 | 2,900 |
| Apr 17 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.19 | 3.17 | 1,300 |
| Apr 16 2024 | 3.15 | -0.15 | -4.55% | 3.23 | 3.27 | 3.15 | 12,800 |
| Apr 15 2024 | 3.30 | -0.06 | -1.79% | 3.25 | 3.31 | 3.20 | 14,300 |
| Apr 12 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.33 | 900 |
| Apr 11 2024 | 3.36 | 0.00 | 0.00% | 3.34 | 3.37 | 3.34 | 600 |
| Apr 10 2024 | 3.36 | -0.02 | -0.59% | 3.38 | 3.39 | 3.33 | 3,000 |
| Apr 09 2024 | 3.38 | -0.01 | -0.29% | 3.39 | 3.39 | 3.30 | 19,000 |
| Apr 08 2024 | 3.39 | -0.06 | -1.74% | 3.50 | 3.51 | 3.33 | 24,600 |
| Apr 05 2024 | 3.45 | -0.02 | -0.58% | 3.49 | 3.49 | 3.40 | 4,600 |
| Apr 04 2024 | 3.47 | 0.01 | 0.29% | 3.38 | 3.47 | 3.38 | 1,500 |
| Apr 03 2024 | 3.46 | -0.11 | -3.08% | 3.52 | 3.60 | 3.35 | 42,800 |
| Apr 02 2024 | 3.57 | 0.03 | 0.85% | 3.59 | 3.59 | 3.49 | 2,400 |
| Apr 01 2024 | 3.54 | -0.06 | -1.67% | 3.54 | 3.70 | 3.42 | 17,800 |
| Mar 28 2024 | 3.60 | 0.06 | 1.69% | 3.55 | 3.60 | 3.52 | 22,600 |
| Mar 27 2024 | 3.54 | -0.04 | -1.12% | 3.53 | 3.58 | 3.51 | 1,600 |
| Mar 26 2024 | 3.58 | 0.00 | 0.00% | 3.59 | 3.59 | 3.50 | 19,100 |
| Mar 25 2024 | 3.58 | -0.11 | -2.98% | 3.61 | 3.66 | 3.40 | 9,700 |
| Mar 22 2024 | 3.69 | 0.04 | 1.10% | 3.70 | 3.70 | 3.63 | 2,200 |
| Mar 21 2024 | 3.65 | 0.04 | 1.11% | 3.59 | 3.70 | 3.59 | 4,200 |
| Mar 20 2024 | 3.61 | -0.09 | -2.43% | 3.65 | 3.70 | 3.59 | 7,000 |
| Mar 19 2024 | 3.70 | 0.06 | 1.65% | 3.64 | 3.90 | 3.63 | 14,300 |
| Mar 18 2024 | 3.64 | 0.02 | 0.55% | 3.53 | 3.69 | 3.53 | 13,200 |
| Mar 15 2024 | 3.62 | 0.04 | 1.12% | 3.57 | 3.67 | 3.30 | 8,000 |
| Mar 14 2024 | 3.58 | -0.06 | -1.65% | 3.64 | 3.74 | 3.58 | 2,700 |
| Mar 13 2024 | 3.64 | 0.19 | 5.51% | 3.41 | 3.65 | 3.41 | 11,100 |
| Mar 12 2024 | 3.45 | -0.05 | -1.43% | 3.53 | 3.55 | 3.33 | 23,100 |
| Mar 11 2024 | 3.50 | -0.10 | -2.78% | 3.59 | 3.59 | 3.50 | 5,400 |
| Mar 08 2024 | 3.60 | -0.13 | -3.49% | 3.65 | 3.65 | 3.50 | 5,200 |
| Mar 07 2024 | 3.73 | 0.03 | 0.81% | 3.75 | 3.77 | 3.66 | 5,200 |
| Mar 06 2024 | 3.70 | -0.14 | -3.65% | 3.78 | 3.84 | 3.70 | 31,700 |
| Mar 05 2024 | 3.84 | 0.00 | 0.00% | 3.85 | 3.85 | 3.77 | 2,200 |
| Mar 04 2024 | 3.84 | 0.04 | 1.05% | 3.80 | 3.84 | 3.78 | 4,800 |
| Mar 01 2024 | 3.80 | -0.15 | -3.80% | 3.85 | 4.10 | 3.80 | 10,400 |
| Feb 29 2024 | 3.95 | 0.00 | 0.00% | 4.04 | 4.04 | 3.86 | 4,800 |
| Feb 28 2024 | 3.95 | -0.05 | -1.25% | 4.03 | 4.07 | 3.95 | 600 |
| Feb 27 2024 | 4.00 | -0.23 | -5.44% | 4.19 | 4.19 | 3.97 | 10,000 |
| Feb 26 2024 | 4.23 | -0.04 | -0.94% | 4.21 | 4.24 | 3.94 | 6,900 |
| Feb 23 2024 | 4.27 | -0.02 | -0.47% | 4.14 | 4.30 | 4.13 | 2,700 |
| Feb 22 2024 | 4.29 | 0.08 | 1.90% | 4.26 | 4.29 | 4.11 | 7,700 |
| Feb 21 2024 | 4.21 | -0.08 | -1.86% | 4.29 | 4.30 | 4.12 | 3,500 |
| Feb 20 2024 | 4.29 | 0.17 | 4.13% | 4.05 | 4.30 | 4.03 | 29,300 |
| Feb 19 2024 | 4.12 | -0.02 | -0.48% | 4.08 | 4.15 | 3.91 | 8,100 |
| Feb 16 2024 | 4.14 | 0.24 | 6.15% | 3.82 | 4.15 | 3.82 | 25,600 |
| Feb 15 2024 | 3.90 | 0.12 | 3.17% | 3.78 | 4.00 | 3.78 | 3,900 |
| Feb 14 2024 | 3.78 | -0.08 | -2.07% | 3.94 | 3.94 | 3.78 | 1,800 |
