Register for streaming realtime charts, analysis tools, and prices.
RNEW4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.05 | 1.03 | 49,100 |
| May 17 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.06 | 1.03 | 68,200 |
| May 16 2024 | 1.03 | -0.03 | -2.83% | 1.03 | 1.08 | 1.00 | 216,100 |
| May 15 2024 | 1.06 | 0.04 | 3.92% | 1.03 | 1.08 | 1.01 | 170,200 |
| May 14 2024 | 1.02 | -0.05 | -4.67% | 1.06 | 1.08 | 1.01 | 151,200 |
| May 13 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.08 | 1.05 | 39,600 |
| May 10 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.09 | 1.05 | 46,100 |
| May 09 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.08 | 1.05 | 76,600 |
| May 08 2024 | 1.07 | -0.04 | -3.60% | 1.11 | 1.12 | 1.07 | 77,000 |
| May 07 2024 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 1.07 | 101,400 |
| May 06 2024 | 1.11 | -0.04 | -3.48% | 1.13 | 1.18 | 1.09 | 243,100 |
| May 03 2024 | 1.15 | 0.07 | 6.48% | 1.08 | 1.15 | 1.08 | 138,100 |
| May 02 2024 | 1.08 | 0.01 | 0.93% | 1.06 | 1.11 | 1.06 | 102,300 |
| Apr 30 2024 | 1.07 | 0.03 | 2.88% | 1.04 | 1.09 | 1.04 | 86,100 |
| Apr 29 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.06 | 1.03 | 43,100 |
| Apr 26 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.05 | 1.02 | 65,900 |
| Apr 25 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.05 | 1.02 | 51,000 |
| Apr 24 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 1.01 | 23,900 |
| Apr 23 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.03 | 1.00 | 123,700 |
| Apr 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 1.00 | 104,900 |
| Apr 19 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.05 | 0.99 | 455,800 |
| Apr 18 2024 | 1.01 | -0.03 | -2.88% | 1.04 | 1.05 | 1.01 | 54,100 |
| Apr 17 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.06 | 1.04 | 88,600 |
| Apr 16 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.04 | 221,800 |
| Apr 15 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.10 | 1.06 | 141,700 |
| Apr 12 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.13 | 1.10 | 113,000 |
| Apr 11 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 50,000 |
| Apr 10 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.10 | 92,500 |
| Apr 09 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.11 | 117,400 |
| Apr 08 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.16 | 1.12 | 168,400 |
| Apr 05 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.17 | 1.14 | 27,800 |
| Apr 04 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.18 | 1.13 | 118,400 |
| Apr 03 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.17 | 1.12 | 134,900 |
| Apr 02 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.18 | 1.14 | 115,600 |
| Apr 01 2024 | 1.16 | -0.04 | -3.33% | 1.17 | 1.22 | 1.15 | 224,200 |
| Mar 28 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.21 | 1.18 | 72,100 |
| Mar 27 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.23 | 1.16 | 199,400 |
| Mar 26 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.23 | 1.16 | 105,600 |
| Mar 25 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.23 | 1.15 | 223,300 |
| Mar 22 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.25 | 1.20 | 173,300 |
| Mar 21 2024 | 1.24 | 0.03 | 2.48% | 1.22 | 1.24 | 1.21 | 169,000 |
| Mar 20 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.23 | 1.19 | 148,500 |
| Mar 19 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.23 | 1.18 | 67,700 |
| Mar 18 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.25 | 1.17 | 224,700 |
| Mar 15 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.21 | 1.18 | 50,500 |
| Mar 14 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.24 | 1.18 | 62,200 |
| Mar 13 2024 | 1.23 | 0.08 | 6.96% | 1.16 | 1.23 | 1.14 | 204,400 |
| Mar 12 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.20 | 1.13 | 287,000 |
| Mar 11 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.19 | 1.15 | 139,300 |
| Mar 08 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.23 | 1.14 | 289,200 |
| Mar 07 2024 | 1.22 | -0.03 | -2.40% | 1.26 | 1.27 | 1.21 | 220,900 |
| Mar 06 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.30 | 1.24 | 256,500 |
| Mar 05 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.30 | 1.25 | 205,700 |
| Mar 04 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.30 | 1.25 | 280,600 |
| Mar 01 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.25 | 246,400 |
| Feb 29 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.33 | 1.30 | 97,200 |
| Feb 28 2024 | 1.32 | -0.01 | -0.75% | 1.33 | 1.34 | 1.31 | 144,700 |
| Feb 27 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 1.31 | 154,500 |
| Feb 26 2024 | 1.32 | -0.06 | -4.35% | 1.39 | 1.40 | 1.30 | 230,400 |
| Feb 23 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.42 | 1.36 | 348,400 |
| Feb 22 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.41 | 1.36 | 161,000 |
| Feb 21 2024 | 1.37 | -0.04 | -2.84% | 1.41 | 1.44 | 1.36 | 215,500 |
