Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNEW3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.08 | 1.05 | 19,800 |
| May 09 2024 | 1.06 | -0.05 | -4.50% | 1.08 | 1.09 | 1.05 | 37,600 |
| May 08 2024 | 1.11 | 0.00 | 0.00% | 1.14 | 1.14 | 1.07 | 21,700 |
| May 07 2024 | 1.11 | -0.04 | -3.48% | 1.10 | 1.11 | 1.10 | 14,900 |
| May 06 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.15 | 1.06 | 54,800 |
| May 03 2024 | 1.14 | 0.07 | 6.54% | 1.08 | 1.14 | 1.08 | 87,700 |
| May 02 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.09 | 1.05 | 108,200 |
| Apr 30 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.08 | 1.04 | 56,600 |
| Apr 29 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.09 | 1.02 | 38,100 |
| Apr 26 2024 | 1.05 | 0.01 | 0.96% | 1.03 | 1.05 | 1.03 | 15,700 |
| Apr 25 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.05 | 1.02 | 40,800 |
| Apr 24 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.05 | 1.02 | 20,600 |
| Apr 23 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 13,700 |
| Apr 22 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.01 | 37,900 |
| Apr 19 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.06 | 1.02 | 60,700 |
| Apr 18 2024 | 1.03 | -0.02 | -1.90% | 1.04 | 1.06 | 1.03 | 41,600 |
| Apr 17 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.05 | 20,300 |
| Apr 16 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.11 | 1.06 | 147,700 |
| Apr 15 2024 | 1.07 | -0.06 | -5.31% | 1.09 | 1.10 | 1.04 | 77,900 |
| Apr 12 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.14 | 1.12 | 29,200 |
| Apr 11 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 1.12 | 29,900 |
| Apr 10 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.13 | 33,400 |
| Apr 09 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 1.13 | 59,600 |
| Apr 08 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.16 | 1.13 | 49,100 |
| Apr 05 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.17 | 1.13 | 13,100 |
| Apr 04 2024 | 1.16 | 0.01 | 0.87% | 1.13 | 1.17 | 1.13 | 43,100 |
| Apr 03 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.18 | 1.12 | 54,900 |
| Apr 02 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.19 | 1.13 | 85,100 |
| Apr 01 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 1.15 | 111,400 |
| Mar 28 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.20 | 1.16 | 63,800 |
| Mar 27 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 1.15 | 52,700 |
| Mar 26 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.19 | 1.16 | 53,800 |
| Mar 25 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.24 | 1.11 | 184,000 |
| Mar 22 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.30 | 1.21 | 92,900 |
| Mar 21 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.26 | 1.19 | 67,700 |
| Mar 20 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.22 | 1.18 | 94,400 |
| Mar 19 2024 | 1.22 | 0.02 | 1.67% | 1.21 | 1.23 | 1.17 | 31,900 |
| Mar 18 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.23 | 1.19 | 47,000 |
| Mar 15 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.24 | 1.19 | 27,700 |
| Mar 14 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.27 | 1.20 | 67,700 |
| Mar 13 2024 | 1.26 | 0.10 | 8.62% | 1.16 | 1.27 | 1.14 | 193,200 |
| Mar 12 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.19 | 1.13 | 102,900 |
| Mar 11 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.24 | 1.15 | 119,400 |
| Mar 08 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.23 | 1.11 | 162,900 |
| Mar 07 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.26 | 1.21 | 160,800 |
| Mar 06 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.29 | 1.22 | 81,900 |
| Mar 05 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.30 | 1.22 | 96,900 |
| Mar 04 2024 | 1.26 | 0.01 | 0.80% | 1.27 | 1.27 | 1.22 | 107,900 |
| Mar 01 2024 | 1.25 | -0.06 | -4.58% | 1.31 | 1.33 | 1.19 | 181,000 |
| Feb 29 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.35 | 1.30 | 19,300 |
| Feb 28 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.35 | 1.32 | 28,800 |
| Feb 27 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.35 | 1.32 | 55,500 |
| Feb 26 2024 | 1.32 | -0.07 | -5.04% | 1.38 | 1.39 | 1.30 | 273,200 |
| Feb 23 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 1.35 | 139,100 |
| Feb 22 2024 | 1.38 | -0.02 | -1.43% | 1.41 | 1.42 | 1.36 | 59,100 |
| Feb 21 2024 | 1.40 | -0.03 | -2.10% | 1.44 | 1.44 | 1.38 | 44,400 |
| Feb 20 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.46 | 1.36 | 172,900 |
| Feb 19 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.39 | 1.33 | 66,900 |
| Feb 16 2024 | 1.36 | 0.05 | 3.82% | 1.30 | 1.39 | 1.30 | 139,900 |
| Feb 15 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.32 | 1.27 | 50,000 |
| Feb 14 2024 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 1.25 | 40,300 |
