2m 2m 2m 2m 2m 2m 2m
RENEW ENER GLB-A (RNW)
NASDAQ
$6.25-$0.13 (-2.04%)
Price as of Jun 03, 2026 4:21 PM EDT- N/AMarket Cap
- -8.07%1-Year Change
- Utilities - RenewableIndustry
RENEW ENER GLB-A (RNW)
$6.25-$0.13 (-2.04%)
- 1 Month+21.52%Low Price$5.25High Price$6.52
- 3 Months+18.59%Low Price$4.50High Price$6.52
- 1 Year-5.76%Low Price$4.50High Price$8.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.48 | 6.56 | 6.37 | 6.38 | -2.15% | 1,199,381 |
06/01/2026 | 6.36 | 6.59 | 6.28 | 6.52 | +2.03% | 2,577,360 |
05/29/2026 | 6.40 | 6.50 | 6.34 | 6.39 | +2.40% | 2,055,842 |
05/28/2026 | 6.15 | 6.36 | 6.08 | 6.24 | +1.13% | 2,314,529 |
05/27/2026 | 6.00 | 6.25 | 5.96 | 6.17 | +2.83% | 1,913,160 |
05/26/2026 | 6.00 | 6.15 | 5.96 | 6.00 | +1.35% | 2,045,677 |
05/22/2026 | 5.86 | 6.01 | 5.83 | 5.92 | +1.20% | 1,045,477 |
05/21/2026 | 5.53 | 5.90 | 5.53 | 5.85 | +5.41% | 1,398,657 |
05/20/2026 | 5.37 | 5.83 | 5.37 | 5.55 | +3.74% | 1,885,427 |
05/19/2026 | 5.45 | 5.55 | 5.33 | 5.35 | -2.19% | 1,161,740 |
05/18/2026 | 5.33 | 5.73 | 5.33 | 5.47 | +2.24% | 1,886,852 |
05/18/2026 |
$0.02 Earnings | |||||
05/15/2026 | 5.46 | 5.46 | 5.33 | 5.35 | -3.43% | 957,244 |
05/14/2026 | 5.45 | 5.57 | 5.42 | 5.54 | +1.84% | 785,674 |
05/13/2026 | 5.45 | 5.46 | 5.27 | 5.44 | -0.18% | 1,073,111 |
05/12/2026 | 5.67 | 5.67 | 5.31 | 5.45 | -3.71% | 886,301 |
05/11/2026 | 5.60 | 5.77 | 5.60 | 5.66 | +0.71% | 819,229 |
05/08/2026 | 5.43 | 5.66 | 5.39 | 5.62 | +4.07% | 983,172 |
05/07/2026 | 5.48 | 5.48 | 5.38 | 5.40 | -0.92% | 760,440 |
05/06/2026 | 5.36 | 5.50 | 5.27 | 5.45 | +1.68% | 1,307,570 |
05/05/2026 | 5.29 | 5.42 | 5.24 | 5.36 | +2.10% | 1,653,283 |
05/04/2026 | 5.40 | 5.47 | 5.25 | 5.25 | -2.42% | 871,832 |
05/01/2026 | 5.38 | 5.43 | 5.31 | 5.38 | 0.00% | 637,607 |
04/30/2026 | 5.11 | 5.44 | 5.11 | 5.38 | +6.11% | 1,063,800 |
04/29/2026 | 5.03 | 5.14 | 5.03 | 5.07 | +0.80% | 986,768 |
04/28/2026 | 5.18 | 5.19 | 5.03 | 5.03 | -3.27% | 280,649 |
04/27/2026 | 5.21 | 5.33 | 5.19 | 5.20 | 0.00% | 655,055 |
04/24/2026 | 5.20 | 5.24 | 5.12 | 5.20 | +0.39% | 333,173 |
04/23/2026 | 5.27 | 5.35 | 5.12 | 5.18 | -1.71% | 757,003 |
04/22/2026 | 5.20 | 5.38 | 5.20 | 5.27 | +1.54% | 567,249 |
04/21/2026 | 5.07 | 5.26 | 5.07 | 5.19 | +2.77% | 1,103,240 |
04/20/2026 | 4.99 | 5.09 | 4.95 | 5.05 | +1.20% | 498,720 |
04/17/2026 | 5.03 | 5.08 | 4.99 | 4.99 | 0.00% | 734,161 |
04/16/2026 | 4.97 | 4.99 | 4.89 | 4.99 | +0.40% | 396,657 |
04/15/2026 | 4.84 | 4.97 | 4.84 | 4.97 | +2.90% | 433,745 |
04/14/2026 | 4.84 | 4.87 | 4.78 | 4.83 | +0.21% | 442,050 |
04/13/2026 | 4.91 | 5.02 | 4.82 | 4.82 | -1.63% | 578,872 |
04/10/2026 | 4.73 | 4.91 | 4.72 | 4.90 | +3.16% | 1,377,025 |
04/09/2026 | 4.76 | 4.81 | 4.70 | 4.75 | -0.42% | 716,576 |
04/08/2026 | 4.87 | 4.92 | 4.76 | 4.77 | +0.42% | 890,175 |
04/07/2026 | 4.77 | 4.79 | 4.70 | 4.75 | -0.42% | 541,164 |
04/06/2026 | 4.73 | 4.79 | 4.71 | 4.77 | +0.42% | 670,656 |
04/02/2026 | 4.75 | 4.80 | 4.73 | 4.75 | -0.84% | 794,110 |
04/01/2026 | 4.61 | 4.81 | 4.58 | 4.79 | +4.59% | 1,204,142 |
03/31/2026 | 4.52 | 4.59 | 4.46 | 4.58 | +1.78% | 1,142,524 |
03/30/2026 | 4.51 | 4.54 | 4.39 | 4.50 | -0.22% | 888,243 |
03/27/2026 | 4.69 | 4.69 | 4.48 | 4.51 | -3.63% | 1,204,743 |
03/26/2026 | 4.76 | 4.77 | 4.64 | 4.68 | -1.68% | 766,824 |
03/25/2026 | 4.80 | 4.85 | 4.69 | 4.76 | 0.00% | 848,572 |
03/24/2026 | 4.90 | 4.90 | 4.73 | 4.76 | -3.84% | 877,442 |
03/23/2026 | 5.14 | 5.24 | 4.95 | 4.95 | -2.37% | 873,946 |
03/20/2026 | 5.24 | 5.27 | 5.06 | 5.07 | -3.24% | 1,503,890 |
03/19/2026 | 5.18 | 5.28 | 5.18 | 5.24 | +0.58% | 673,726 |
03/18/2026 | 5.25 | 5.28 | 5.19 | 5.21 | -0.76% | 707,694 |
03/17/2026 | 5.32 | 5.36 | 5.24 | 5.25 | -1.13% | 632,501 |
03/16/2026 | 5.25 | 5.34 | 5.23 | 5.31 | +1.72% | 1,198,938 |
03/13/2026 | 5.25 | 5.29 | 5.19 | 5.22 | +0.97% | 818,092 |
03/12/2026 | 5.35 | 5.36 | 5.13 | 5.17 | -3.36% | 657,458 |
03/11/2026 | 5.34 | 5.40 | 5.32 | 5.35 | +0.19% | 438,375 |
03/10/2026 | 5.30 | 5.48 | 5.26 | 5.34 | +1.14% | 813,171 |
03/09/2026 | 5.29 | 5.32 | 5.20 | 5.28 | -0.75% | 651,198 |
03/06/2026 | 5.35 | 5.43 | 5.29 | 5.32 | -1.12% | 588,428 |
03/05/2026 | 5.45 | 5.46 | 5.34 | 5.38 | -0.92% | 521,328 |
03/04/2026 | 5.40 | 5.44 | 5.36 | 5.43 | +0.37% | 402,860 |
03/03/2026 | 5.45 | 5.47 | 5.32 | 5.41 | -2.17% | 582,883 |
03/02/2026 | 5.47 | 5.58 | 5.44 | 5.53 | +0.18% | 686,085 |
02/27/2026 | 5.50 | 5.55 | 5.44 | 5.52 | -0.36% | 692,967 |
02/26/2026 | 5.54 | 5.55 | 5.42 | 5.54 | 0.00% | 730,478 |
02/25/2026 | 5.53 | 5.57 | 5.44 | 5.54 | +0.36% | 641,311 |
02/24/2026 | 5.52 | 5.60 | 5.44 | 5.52 | +0.55% | 861,541 |
02/23/2026 | 5.41 | 5.52 | 5.37 | 5.49 | +1.67% | 491,399 |
02/20/2026 | 5.38 | 5.44 | 5.35 | 5.40 | +0.75% | 405,927 |
02/19/2026 | 5.40 | 5.41 | 5.24 | 5.36 | -1.29% | 939,203 |
02/18/2026 | 5.51 | 5.54 | 5.42 | 5.43 | -1.45% | 721,786 |
02/17/2026 | 5.57 | 5.60 | 5.44 | 5.51 | +2.99% | 1,335,641 |
02/16/2026 |
$0.00 Earnings | |||||
02/13/2026 | 5.35 | 5.43 | 5.32 | 5.35 | 0.00% | 1,211,098 |
02/12/2026 | 5.35 | 5.40 | 5.35 | 5.35 | +0.94% | 791,399 |
02/11/2026 | 5.37 | 5.38 | 5.30 | 5.30 | -0.93% | 629,455 |
02/10/2026 | 5.27 | 5.40 | 5.21 | 5.35 | +1.71% | 648,861 |
02/09/2026 | 5.25 | 5.29 | 5.20 | 5.26 | +1.15% | 405,031 |
02/06/2026 | 5.20 | 5.25 | 5.17 | 5.20 | +0.78% | 638,691 |
02/05/2026 | 5.32 | 5.32 | 5.13 | 5.16 | -3.55% | 707,212 |
02/04/2026 | 5.38 | 5.42 | 5.27 | 5.35 | -0.19% | 830,339 |
02/03/2026 | 5.41 | 5.44 | 5.27 | 5.36 | -0.92% | 1,051,093 |
02/02/2026 | 5.40 | 5.47 | 5.37 | 5.41 | -0.18% | 584,166 |
01/30/2026 | 5.43 | 5.51 | 5.35 | 5.42 | -0.18% | 612,372 |
01/29/2026 | 5.59 | 5.59 | 5.38 | 5.43 | -2.69% | 476,291 |
01/28/2026 | 5.62 | 5.66 | 5.53 | 5.58 | -0.53% | 678,963 |
01/27/2026 | 5.56 | 5.65 | 5.46 | 5.61 | +1.26% | 603,614 |
01/26/2026 | 5.52 | 5.62 | 5.49 | 5.54 | +0.73% | 407,964 |
01/23/2026 | 5.50 | 5.58 | 5.47 | 5.50 | 0.00% | 1,274,253 |
01/22/2026 | 5.38 | 5.54 | 5.37 | 5.50 | +2.80% | 973,817 |
01/21/2026 | 5.34 | 5.42 | 5.30 | 5.35 | +0.19% | 791,417 |
01/20/2026 | 5.35 | 5.42 | 5.22 | 5.34 | -0.74% | 1,193,394 |
01/16/2026 | 5.40 | 5.49 | 5.37 | 5.38 | -0.37% | 2,297,249 |
01/15/2026 | 5.46 | 5.50 | 5.40 | 5.40 | -0.18% | 504,796 |
01/14/2026 | 5.48 | 5.49 | 5.36 | 5.41 | +0.19% | 1,008,510 |
01/13/2026 | 5.47 | 5.50 | 5.40 | 5.40 | -0.18% | 573,998 |
01/12/2026 | 5.46 | 5.55 | 5.40 | 5.41 | -0.37% | 643,222 |