Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ReNew Energy Global plc - Class A Shares (NQ: RNW )

6.900 -0.070 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.970 7.065 6.780 6.900 2,764,197 -0.07(-1.08%)
Dec 19, 2024 6.950 7.040 6.865 6.975 1,388,057 +0.03(+0.50%)
Dec 18, 2024 7.020 7.140 6.890 6.940 2,102,707 -0.10(-1.42%)
Dec 17, 2024 7.050 7.160 6.990 7.040 1,920,004 -0.08(-1.12%)
Dec 16, 2024 7.050 7.235 7.050 7.120 1,571,804 +0.03(+0.42%)
Dec 13, 2024 7.270 7.270 7.090 7.090 1,718,378 -0.12(-1.66%)
Dec 12, 2024 7.320 7.420 7.150 7.210 4,801,542 -0.25(-3.35%)
Dec 11, 2024 6.520 7.490 6.520 7.460 6,465,390 +1.12(+17.67%)
Dec 10, 2024 6.170 6.400 6.150 6.340 601,118 +0.12(+1.93%)
Dec 09, 2024 6.160 6.449 6.122 6.220 680,137 +0.08(+1.30%)
Dec 06, 2024 6.190 6.240 6.020 6.140 531,300 +0.00(+0.00%)
Dec 05, 2024 6.010 6.160 5.992 6.140 1,113,494 +0.13(+2.16%)
Dec 04, 2024 6.130 6.250 5.990 6.010 492,144 -0.14(-2.28%)
Dec 03, 2024 6.130 6.150 5.935 6.150 1,319,438 +0.04(+0.65%)
Dec 02, 2024 6.030 6.335 6.020 6.110 956,438 +0.08(+1.33%)
Nov 29, 2024 6.110 6.120 5.990 6.030 322,283 -0.06(-0.99%)
Nov 27, 2024 6.050 6.155 6.010 6.090 898,070 +0.04(+0.66%)
Nov 26, 2024 6.070 6.110 5.970 6.050 616,948 -0.08(-1.31%)
Nov 25, 2024 5.900 6.185 5.770 6.130 1,075,346 +0.24(+4.07%)
Nov 22, 2024 5.670 5.985 5.620 5.890 1,253,300 +0.26(+4.62%)
Nov 21, 2024 5.550 5.950 5.430 5.630 1,174,172 +0.14(+2.55%)
Nov 20, 2024 5.570 5.620 5.180 5.490 973,202 +0.01(+0.18%)
Nov 19, 2024 5.420 5.510 5.380 5.480 1,320,392 +0.03(+0.55%)
Nov 18, 2024 5.350 5.470 5.330 5.450 1,061,332 +0.06(+1.11%)
Nov 15, 2024 5.350 5.435 5.300 5.390 680,415 +0.05(+0.94%)
Nov 14, 2024 5.200 5.360 5.191 5.340 493,909 +0.12(+2.30%)
Nov 13, 2024 5.230 5.290 5.185 5.220 413,078 -0.01(-0.19%)
Nov 12, 2024 5.320 5.349 5.185 5.230 865,429 -0.14(-2.61%)
Nov 11, 2024 5.360 5.400 5.260 5.370 303,634 -0.01(-0.19%)
Nov 08, 2024 5.460 5.480 5.295 5.380 428,914 -0.09(-1.65%)
Nov 07, 2024 5.500 5.600 5.445 5.470 557,472 -0.03(-0.55%)
Nov 06, 2024 5.390 5.535 5.150 5.500 1,072,446 -0.17(-3.00%)
Nov 05, 2024 5.610 5.710 5.515 5.670 527,667 +0.12(+2.16%)
Nov 04, 2024 5.410 5.660 5.410 5.550 456,131 +0.12(+2.21%)
Nov 01, 2024 5.720 5.720 5.420 5.430 571,646 -0.23(-4.06%)
Oct 31, 2024 5.830 5.850 5.660 5.660 703,792 -0.18(-3.08%)
Oct 30, 2024 5.680 5.860 5.680 5.840 454,428 +0.09(+1.57%)
Oct 29, 2024 5.960 5.980 5.750 5.750 723,116 -0.21(-3.52%)
Oct 28, 2024 6.080 6.190 5.960 5.960 1,127,000 -0.07(-1.16%)
Oct 25, 2024 5.980 6.085 5.975 6.030 1,056,658 +0.05(+0.84%)
Oct 24, 2024 5.980 6.000 5.940 5.980 495,874 +0.00(+0.00%)
Oct 23, 2024 6.010 6.050 5.910 5.980 506,007 -0.05(-0.83%)
Oct 22, 2024 6.040 6.050 5.960 6.030 723,160 -0.05(-0.82%)
Oct 21, 2024 6.070 6.140 6.025 6.080 516,819 +0.01(+0.16%)
Oct 18, 2024 6.050 6.099 5.990 6.070 1,235,563 +0.06(+1.00%)
Oct 17, 2024 6.100 6.100 5.990 6.010 594,805 -0.09(-1.48%)
Oct 16, 2024 5.960 6.110 5.860 6.100 628,826 +0.22(+3.74%)
Oct 15, 2024 5.840 5.950 5.825 5.880 902,168 -0.05(-0.84%)
Oct 14, 2024 5.910 5.980 5.885 5.930 460,090 +0.02(+0.34%)
Oct 11, 2024 5.810 5.980 5.770 5.910 454,988 +0.07(+1.20%)
Oct 10, 2024 5.880 6.015 5.800 5.840 2,229,375 -0.15(-2.50%)
Oct 09, 2024 6.000 6.095 5.910 5.990 2,287,112 -0.00(-0.08%)
Oct 08, 2024 5.990 6.055 5.900 5.995 1,384,105 +0.04(+0.59%)
Oct 07, 2024 5.900 5.980 5.855 5.960 480,829 +0.07(+1.19%)
Oct 04, 2024 5.750 5.915 5.695 5.890 877,688 +0.12(+2.08%)
Oct 03, 2024 5.860 5.860 5.640 5.770 1,712,623 -0.12(-2.04%)
Oct 02, 2024 5.940 5.980 5.810 5.890 708,769 -0.06(-1.01%)
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 following
Privacy Policy and Terms and Conditions.