Global X Renewable Energy Producers ETF (RNRG) Historical Stock Data
8.86 ↑0.08 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNRG is down -0.08% a day on average. There have been 16 days where Global X Renewable Energy Producers ETF closed green and 14 days where RNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 8.80 | 8.86 | ↑$0.05 (0.62%) | 8.80 | 8.89 | 7.68K |
| 2024-12-23 | 8.79 | 8.78 | ↓$0.01 (-0.07%) | 8.77 | 8.85 | 36.93K |
| 2024-12-20 | 8.65 | 8.80 | ↑$0.15 (1.73%) | 8.65 | 8.84 | 87.12K |
| 2024-12-19 | 8.65 | 8.63 | ↓$0.02 (-0.23%) | 8.63 | 8.69 | 25.23K |
| 2024-12-18 | 8.88 | 8.65 | ↓$0.23 (-2.59%) | 8.64 | 8.89 | 39.25K |
| 2024-12-17 | 8.85 | 8.86 | ↑$0.01 (0.06%) | 8.85 | 8.89 | 18.44K |
| 2024-12-16 | 8.86 | 8.87 | ↑$0.01 (0.09%) | 8.85 | 8.91 | 17.06K |
| 2024-12-13 | 8.92 | 8.89 | ↓$0.03 (-0.34%) | 8.89 | 8.94 | 16.88K |
| 2024-12-12 | 9.03 | 9.01 | ↓$0.02 (-0.22%) | 8.98 | 9.03 | 88.57K |
| 2024-12-11 | 9.15 | 9.08 | ↓$0.07 (-0.77%) | 9.04 | 9.15 | 11.84K |
| 2024-12-10 | 9.12 | 9.14 | ↑$0.02 (0.16%) | 9.08 | 9.16 | 13.25K |
| 2024-12-09 | 9.16 | 9.18 | ↑$0.02 (0.16%) | 9.16 | 9.24 | 9.19K |
| 2024-12-06 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 9.10 | 9.23 | 14.60K |
| 2024-12-05 | 9.12 | 9.12 | ↑$0.00 (0.00%) | 9.08 | 9.16 | 31.99K |
| 2024-12-04 | 9.14 | 9.10 | ↓$0.04 (-0.44%) | 9.07 | 9.15 | 16.23K |
| 2024-12-03 | 9.20 | 9.14 | ↓$0.06 (-0.65%) | 9.14 | 9.20 | 3.24K |
| 2024-12-02 | 9.21 | 9.22 | ↑$0.01 (0.11%) | 9.18 | 9.29 | 7.98K |
| 2024-11-29 | 9.27 | 9.31 | ↑$0.04 (0.49%) | 9.27 | 9.31 | 1.92K |
| 2024-11-27 | 9.28 | 9.32 | ↑$0.04 (0.43%) | 9.28 | 9.39 | 19.35K |
| 2024-11-26 | 9.26 | 9.26 | ↑$0.00 (0.00%) | 9.22 | 9.26 | 6.07K |
| 2024-11-25 | 9.22 | 9.28 | ↑$0.06 (0.65%) | 9.22 | 9.32 | 11.16K |
| 2024-11-22 | 9.08 | 9.17 | ↑$0.09 (0.99%) | 9.07 | 9.17 | 4.78K |
| 2024-11-21 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 9.03 | 9.18 | 12.35K |
| 2024-11-20 | 9.08 | 9.14 | ↑$0.05 (0.61%) | 9.03 | 9.14 | 7.72K |
| 2024-11-19 | 9.14 | 9.11 | ↓$0.03 (-0.33%) | 9.10 | 9.18 | 43.42K |
| 2024-11-18 | 9.24 | 9.17 | ↓$0.07 (-0.76%) | 9.16 | 9.25 | 8.99K |
| 2024-11-15 | 9.26 | 9.28 | ↑$0.02 (0.22%) | 9.21 | 9.36 | 5.99K |
| 2024-11-14 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.21 | 9.28 | 4.06K |
| 2024-11-13 | 9.20 | 9.20 | ↑$0.00 (0.00%) | 9.16 | 9.20 | 2.44K |
| 2024-11-12 | 9.33 | 9.20 | ↓$0.13 (-1.39%) | 9.13 | 9.33 | 7.83K |
Create an account or log in to view more rows.
$RNRG we always finish green after a red week. Less go!
$RNRG what’s next bulls
$RNRG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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