Global X Renewable Energy Producers ETF (RNRG) Historical Stock Data
9.85 ↑0.01 (0.10%)
As of March 28, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, RNRG is up 0.07% a day on average. There have been 18 days where Global X Renewable Energy Producers ETF closed green and 12 days where RNRG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.80 | 9.74 | ↓$0.06 (-0.61%) | 9.67 | 9.80 | 3.47K |
2024-03-13 | 9.78 | 9.68 | ↓$0.10 (-1.02%) | 9.67 | 9.78 | 6.35K |
2024-03-12 | 9.89 | 9.79 | ↓$0.10 (-0.96%) | 9.77 | 9.92 | 14.46K |
2024-03-11 | 9.98 | 9.99 | ↑$0.01 (0.09%) | 9.97 | 10.02 | 14.32K |
2024-03-08 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.00 | 10.10 | 6.01K |
2024-03-07 | 9.95 | 10.02 | ↑$0.07 (0.70%) | 9.95 | 10.03 | 8.22K |
2024-03-06 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.90 | 9.97 | 4K |
2024-03-05 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.72 | 9.82 | 15.40K |
2024-03-04 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.67 | 9.75 | 5.35K |
2024-03-01 | 9.69 | 9.78 | ↑$0.09 (0.98%) | 9.69 | 9.87 | 34.38K |
2024-02-29 | 9.76 | 9.75 | ↓$0.01 (-0.10%) | 9.69 | 9.76 | 23.27K |
2024-02-28 | 9.58 | 9.62 | ↑$0.04 (0.46%) | 9.57 | 9.70 | 8.80K |
2024-02-27 | 9.75 | 9.76 | ↑$0.01 (0.11%) | 9.68 | 9.79 | 9.37K |
2024-02-26 | 9.70 | 9.67 | ↓$0.03 (-0.35%) | 9.64 | 9.72 | 25.25K |
2024-02-23 | 9.79 | 9.75 | ↓$0.04 (-0.41%) | 9.72 | 9.80 | 12.07K |
2024-02-22 | 9.94 | 9.84 | ↓$0.10 (-1.01%) | 9.84 | 9.94 | 5.04K |
2024-02-21 | 9.93 | 9.93 | ↑$0.00 (0.01%) | 9.92 | 9.98 | 18.09K |
2024-02-20 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.93 | 9.98 | 23.44K |
2024-02-16 | 9.91 | 9.95 | ↑$0.04 (0.35%) | 9.91 | 10.03 | 18.13K |
2024-02-15 | 9.93 | 10.02 | ↑$0.09 (0.91%) | 9.93 | 10.04 | 6.39K |
Create an account or log in to view more rows.
$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??
$RNRG don’t be boring today beast