ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Renew Energy Global Plc Cl A (NQ: RNW )

5.470 -0.450 (-7.60%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 5.860 5.950 5.720 5.920 634,621 +0.08(+1.37%)
Aug 14, 2024 5.760 5.870 5.700 5.840 299,515 +0.01(+0.17%)
Aug 13, 2024 5.940 5.980 5.820 5.830 479,615 -0.05(-0.85%)
Aug 12, 2024 5.930 5.930 5.800 5.880 277,383 -0.05(-0.84%)
Aug 09, 2024 5.970 5.980 5.830 5.930 321,868 -0.04(-0.67%)
Aug 08, 2024 5.770 5.980 5.770 5.970 334,225 +0.25(+4.37%)
Aug 07, 2024 5.970 5.990 5.705 5.720 259,674 -0.16(-2.72%)
Aug 06, 2024 5.680 5.915 5.570 5.880 500,463 +0.21(+3.70%)
Aug 05, 2024 5.650 5.740 5.540 5.670 444,123 -0.20(-3.41%)
Aug 02, 2024 5.980 5.980 5.765 5.870 625,120 -0.14(-2.33%)
Aug 01, 2024 5.840 6.010 5.840 6.010 635,064 +0.19(+3.26%)
Jul 31, 2024 5.820 5.925 5.730 5.820 795,253 +0.11(+1.93%)
Jul 30, 2024 5.680 5.750 5.643 5.710 756,400 +0.05(+0.88%)
Jul 29, 2024 5.720 5.740 5.560 5.660 334,866 -0.06(-1.05%)
Jul 26, 2024 5.620 5.720 5.535 5.720 519,453 +0.20(+3.62%)
Jul 25, 2024 5.810 5.810 5.515 5.520 719,802 -0.22(-3.83%)
Jul 24, 2024 5.660 5.815 5.630 5.740 645,590 +0.12(+2.14%)
Jul 23, 2024 5.550 5.670 5.490 5.620 664,600 +0.03(+0.54%)
Jul 22, 2024 5.500 5.675 5.485 5.590 1,089,267 +0.11(+2.01%)
Jul 19, 2024 5.430 5.530 5.410 5.480 1,156,423 +0.02(+0.37%)
Jul 18, 2024 5.550 5.670 5.400 5.460 681,474 -0.11(-1.97%)
Jul 17, 2024 6.010 6.035 5.560 5.570 1,307,788 -0.47(-7.78%)
Jul 16, 2024 5.850 6.045 5.760 6.040 2,506,915 +0.24(+4.14%)
Jul 15, 2024 6.140 6.150 5.760 5.800 1,557,084 -0.41(-6.60%)
Jul 12, 2024 6.170 6.210 6.025 6.210 1,766,675 +0.11(+1.80%)
Jul 11, 2024 5.930 6.170 5.890 6.100 1,605,903 +0.25(+4.27%)
Jul 10, 2024 5.910 5.925 5.820 5.850 644,778 -0.06(-1.02%)
Jul 09, 2024 6.010 6.020 5.670 5.910 1,238,348 -0.10(-1.66%)
Jul 08, 2024 6.000 6.070 5.910 6.010 2,952,052 +0.03(+0.50%)
Jul 05, 2024 6.020 6.060 5.960 5.980 531,706 -0.08(-1.32%)
Jul 03, 2024 6.180 6.200 6.005 6.060 782,401 -0.08(-1.30%)
Jul 02, 2024 6.070 6.150 5.985 6.140 2,423,337 +0.06(+0.99%)
Jul 01, 2024 6.250 6.280 6.050 6.080 1,332,030 -0.16(-2.56%)
Jun 28, 2024 6.410 6.450 6.120 6.240 1,757,032 -0.21(-3.26%)
Jun 27, 2024 6.290 6.505 6.250 6.450 1,229,438 +0.11(+1.74%)
Jun 26, 2024 6.510 6.550 6.320 6.340 666,289 -0.23(-3.50%)
Jun 25, 2024 6.490 6.610 6.480 6.570 1,459,622 +0.10(+1.55%)
Jun 24, 2024 6.310 6.520 6.310 6.470 960,506 +0.20(+3.19%)
Jun 21, 2024 6.280 6.400 6.160 6.270 2,164,545 +0.02(+0.32%)
Jun 20, 2024 6.390 6.500 6.205 6.250 559,986 -0.18(-2.80%)
Jun 18, 2024 6.170 6.460 6.130 6.430 732,339 +0.22(+3.54%)
Jun 17, 2024 6.350 6.505 6.175 6.210 943,270 -0.15(-2.36%)
Jun 14, 2024 6.470 6.470 6.250 6.360 964,764 -0.10(-1.55%)
Jun 13, 2024 6.360 6.460 6.240 6.460 1,597,504 +0.16(+2.54%)
Jun 12, 2024 6.720 6.720 6.240 6.300 1,483,507 -0.22(-3.37%)
Jun 11, 2024 6.490 6.555 6.440 6.520 667,435 +0.02(+0.31%)
Jun 10, 2024 6.250 6.790 6.205 6.500 1,432,161 +0.30(+4.84%)
Jun 07, 2024 5.800 6.220 5.760 6.200 1,556,094 +0.38(+6.53%)
Jun 06, 2024 6.110 6.320 5.640 5.820 2,112,302 -0.41(-6.58%)
Jun 05, 2024 6.100 6.270 6.040 6.230 1,553,369 +0.16(+2.64%)
Jun 04, 2024 6.130 6.165 6.030 6.070 708,072 -0.04(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.