ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Renewal Fuels Inc (OP:RNWF)

0.0180 +0.0025 (+16.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.0179 0.0180 0.0150 0.0180 12,483,981 +0.00(+16.13%)
Feb 05, 2026 0.0153 0.0180 0.0141 0.0155 17,041,410 -0.00(-1.27%)
Feb 04, 2026 0.0170 0.0193 0.0150 0.0157 12,067,580 -0.00(-7.10%)
Feb 03, 2026 0.0141 0.0200 0.0141 0.0169 8,867,857 -0.00(-8.65%)
Feb 02, 2026 0.0180 0.0200 0.0165 0.0185 18,241,444 +0.00(+37.04%)
Jan 30, 2026 0.0190 0.0208 0.0121 0.0135 19,299,892 -0.01(-27.42%)
Jan 29, 2026 0.0210 0.0220 0.0183 0.0186 9,676,402 -0.00(-3.63%)
Jan 28, 2026 0.0208 0.0210 0.0180 0.0193 8,823,889 -0.00(-5.85%)
Jan 27, 2026 0.0210 0.0215 0.0195 0.0205 5,970,075 +0.00(+6.77%)
Jan 26, 2026 0.0195 0.0222 0.0180 0.0192 6,375,534 +0.00(+1.59%)
Jan 23, 2026 0.0195 0.0201 0.0162 0.0189 12,543,637 -0.00(-1.05%)
Jan 22, 2026 0.0223 0.0223 0.0190 0.0191 12,721,401 -0.00(-11.57%)
Jan 21, 2026 0.0254 0.0279 0.0210 0.0216 11,140,939 -0.00(-10.00%)
Jan 20, 2026 0.0238 0.0255 0.0221 0.0240 17,331,336 +0.00(+2.13%)
Jan 16, 2026 0.0230 0.0240 0.0183 0.0235 16,110,655 +0.00(+3.52%)
Jan 15, 2026 0.0244 0.0244 0.0200 0.0227 11,819,355 +0.00(+5.09%)
Jan 14, 2026 0.0220 0.0225 0.0195 0.0216 12,135,116 +0.00(+6.93%)
Jan 13, 2026 0.0220 0.0229 0.0200 0.0202 7,408,177 -0.00(-1.94%)
Jan 12, 2026 0.0230 0.0255 0.0185 0.0206 22,002,164 -0.00(-10.43%)
Jan 09, 2026 0.0249 0.0255 0.0210 0.0230 10,413,776 -0.00(-2.95%)
Jan 08, 2026 0.0225 0.0290 0.0200 0.0237 20,726,220 +0.00(+13.40%)
Jan 07, 2026 0.0263 0.0295 0.0181 0.0209 32,853,124 -0.01(-21.13%)
Jan 06, 2026 0.0250 0.0320 0.0250 0.0265 15,493,042 +0.00(+5.16%)
Jan 05, 2026 0.0293 0.0297 0.0202 0.0252 25,287,160 -0.00(-10.00%)
Jan 02, 2026 0.0359 0.0390 0.0202 0.0280 30,245,084 -0.01(-20.90%)
Dec 31, 2025 0.0350 0.0421 0.0350 0.0354 20,388,986 -0.00(-11.72%)
Dec 30, 2025 0.0382 0.0410 0.0280 0.0401 24,772,886 +0.00(+9.86%)
Dec 29, 2025 0.0300 0.0367 0.0280 0.0365 36,714,096 +0.01(+30.36%)
Dec 26, 2025 0.0268 0.0320 0.0223 0.0280 19,393,236 +0.01(+22.81%)
Dec 24, 2025 0.0250 0.0300 0.0194 0.0228 20,175,476 +0.00(+14.00%)
Dec 23, 2025 0.0252 0.0392 0.0161 0.0200 100,702,152 -0.00(-16.67%)
Dec 22, 2025 0.0120 0.0250 0.0120 0.0240 76,393,400 +0.01(+103.39%)
Dec 19, 2025 0.0107 0.0125 0.0100 0.0118 14,685,661 +0.00(+10.28%)
Dec 18, 2025 0.0111 0.0127 0.0091 0.0107 14,214,556 -0.00(-6.14%)
Dec 17, 2025 0.0112 0.0141 0.0086 0.0114 46,704,652 +0.00(+23.91%)
Dec 16, 2025 0.0115 0.0118 0.0073 0.0092 35,504,296 -0.00(-14.02%)
Dec 15, 2025 0.0103 0.0125 0.0090 0.0107 18,125,648 +0.00(+3.88%)
Dec 12, 2025 0.0090 0.0110 0.0084 0.0103 17,731,532 +0.00(+24.10%)
Dec 11, 2025 0.0120 0.0125 0.0080 0.0083 28,934,248 -0.00(-29.06%)
Dec 10, 2025 0.0085 0.0120 0.0075 0.0117 30,086,538 +0.00(+32.95%)
Dec 09, 2025 0.0089 0.0092 0.0070 0.0088 15,530,984 +0.00(+2.33%)
Dec 08, 2025 0.0089 0.0100 0.0070 0.0086 33,965,276 +0.00(+26.47%)
Dec 05, 2025 0.0041 0.0070 0.0041 0.0068 47,792,432 +0.00(+70.00%)
Dec 04, 2025 0.0043 0.0045 0.0033 0.0040 21,397,104 +0.00(+0.00%)
Dec 03, 2025 0.0028 0.0043 0.0026 0.0040 51,637,680 +0.00(+42.86%)
Dec 02, 2025 0.0025 0.0029 0.0015 0.0028 22,240,268 +0.00(+16.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.