Global X Renewable Energy Producers ETF (RNRG) Historical Stock Data
9.57 ↑0.09 (0.92%)
As of April 26, 2024, 12:24pm EST.
Historical Data
In the past 30 trading days, RNRG is up 0.24% a day on average. There have been 21 days where Global X Renewable Energy Producers ETF closed green and 9 days where RNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.54 | 9.57 | ↑$0.03 (0.31%) | 9.54 | 9.57 | 3.93K |
| 2024-04-25 | 9.45 | 9.48 | ↑$0.03 (0.35%) | 9.39 | 9.51 | 12.57K |
| 2024-04-24 | 9.48 | 9.50 | ↑$0.02 (0.21%) | 9.48 | 9.54 | 20.27K |
| 2024-04-23 | 9.50 | 9.61 | ↑$0.11 (1.16%) | 9.50 | 9.63 | 6.18K |
| 2024-04-22 | 9.37 | 9.46 | ↑$0.09 (0.98%) | 9.35 | 9.46 | 6.95K |
| 2024-04-19 | 9.37 | 9.38 | ↑$0.01 (0.11%) | 9.36 | 9.41 | 2.69K |
| 2024-04-18 | 9.39 | 9.39 | ↑$0.00 (0.00%) | 9.33 | 9.45 | 14.81K |
| 2024-04-17 | 9.35 | 9.39 | ↑$0.04 (0.44%) | 9.33 | 9.44 | 26.63K |
| 2024-04-16 | 9.35 | 9.34 | ↓$0.01 (-0.16%) | 9.32 | 9.35 | 4.83K |
| 2024-04-15 | 9.54 | 9.41 | ↓$0.13 (-1.37%) | 9.36 | 9.54 | 18.61K |
| 2024-04-12 | 9.61 | 9.58 | ↓$0.03 (-0.31%) | 9.57 | 9.72 | 6.30K |
| 2024-04-11 | 9.76 | 9.71 | ↓$0.05 (-0.49%) | 9.64 | 9.76 | 9.07K |
| 2024-04-10 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.66 | 9.69 | 4.09K |
| 2024-04-09 | 9.83 | 9.93 | ↑$0.10 (0.97%) | 9.83 | 9.95 | 10.28K |
| 2024-04-08 | 9.67 | 9.75 | ↑$0.08 (0.86%) | 9.67 | 9.80 | 20.04K |
| 2024-04-05 | 9.62 | 9.64 | ↑$0.02 (0.17%) | 9.62 | 9.67 | 7.57K |
| 2024-04-04 | 9.78 | 9.73 | ↓$0.05 (-0.51%) | 9.70 | 9.85 | 8.59K |
| 2024-04-03 | 9.59 | 9.69 | ↑$0.10 (1.04%) | 9.59 | 9.69 | 5.16K |
| 2024-04-02 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.66 | 9.72 | 14.75K |
| 2024-04-01 | 9.78 | 9.80 | ↑$0.02 (0.20%) | 9.73 | 9.83 | 16.43K |
| 2024-03-28 | 9.81 | 9.85 | ↑$0.04 (0.41%) | 9.80 | 9.85 | 17.03K |
| 2024-03-27 | 9.68 | 9.84 | ↑$0.16 (1.65%) | 9.68 | 9.85 | 5.52K |
| 2024-03-26 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.68 | 9.75 | 10.79K |
| 2024-03-25 | 9.74 | 9.74 | ↑$0.00 (0.00%) | 9.70 | 9.79 | 10.74K |
| 2024-03-22 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.75 | 9.83 | 6.90K |
| 2024-03-21 | 9.82 | 9.75 | ↓$0.06 (-0.66%) | 9.75 | 9.82 | 2.76K |
| 2024-03-20 | 9.59 | 9.80 | ↑$0.21 (2.14%) | 9.59 | 9.83 | 16.58K |
| 2024-03-19 | 9.56 | 9.61 | ↑$0.05 (0.52%) | 9.56 | 9.70 | 19.30K |
| 2024-03-18 | 9.65 | 9.60 | ↓$0.05 (-0.47%) | 9.60 | 9.69 | 65.17K |
| 2024-03-15 | 9.70 | 9.65 | ↓$0.05 (-0.49%) | 9.62 | 9.70 | 4.58K |
Create an account or log in to view more rows.
$RNRG Don't like that...
$RNRG gap it slap it ask it !
$RNRG Sleep well my bulls
sleep well
$RNRG never selling
$RNRG gap it slap it ask it !
$RNRG BOUGHT TODAY!
$RNRG hint hint this is when you buy a few
$RNRG make it rain
let’s see some green
$RNRG lfg!!! So much movement ! Buy n hodl!
$RNRG This may be your last opportunity to buy on the cheap??