Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.052032 | -0.002444 | -4.49% | 0.057014 | 0.057014 | 0.052032 | 4,680.00 |
| May 11 2024 | 0.054476 | -0.002774 | -4.85% | 0.057014 | 0.057014 | 0.053678 | 8,113.00 |
| May 10 2024 | 0.05725 | 0.000236 | 0.41% | 0.057014 | 0.05725 | 0.056601 | 24,517.00 |
| May 09 2024 | 0.057014 | 0.00151 | 2.72% | 0.056337 | 0.05744 | 0.053657 | 527,863.00 |
| May 08 2024 | 0.055504 | -0.001448 | -2.54% | 0.056337 | 0.056337 | 0.05393 | 1,320,697.00 |
| May 07 2024 | 0.056952 | 0.000615 | 1.09% | 0.056337 | 0.057135 | 0.055491 | 156,756.00 |
| May 06 2024 | 0.056337 | -0.00196 | -3.36% | 0.058153 | 0.060042 | 0.05627 | 1,046,518.00 |
| May 05 2024 | 0.058297 | 0.00108 | 1.89% | 0.057614 | 0.05907 | 0.05556 | 701,086.00 |
| May 04 2024 | 0.057217 | -0.000397 | -0.69% | 0.057614 | 0.057614 | 0.057137 | 5,669.00 |
| May 03 2024 | 0.057614 | 0.002967 | 5.43% | 0.056334 | 0.057878 | 0.054112 | 2,148,700.00 |
| May 02 2024 | 0.054647 | 0.001475 | 2.77% | 0.053224 | 0.054809 | 0.053224 | 747,971.00 |
| May 01 2024 | 0.053172 | -0.000052 | -0.10% | 0.053224 | 0.053541 | 0.05293 | 4,594.00 |
| Apr 30 2024 | 0.053224 | -0.002231 | -4.02% | 0.057819 | 0.057819 | 0.051403 | 2,610,989.00 |
| Apr 29 2024 | 0.055455 | -0.002364 | -4.09% | 0.060378 | 0.060993 | 0.0546 | 544,502.00 |
| Apr 28 2024 | 0.057819 | -0.001161 | -1.97% | 0.059082 | 0.060512 | 0.0574 | 752,425.00 |
| Apr 27 2024 | 0.05898 | -0.000102 | -0.17% | 0.059082 | 0.059816 | 0.056558 | 292,136.00 |
| Apr 26 2024 | 0.059082 | -0.00159 | -2.62% | 0.060378 | 0.06088 | 0.058409 | 570,361.00 |
| Apr 25 2024 | 0.060672 | -0.002641 | -4.17% | 0.060378 | 0.062157 | 0.060 | 68,173.00 |
| Apr 24 2024 | 0.063313 | 0.000198 | 0.31% | 0.063504 | 0.06767 | 0.062959 | 2,686,912.00 |
| Apr 23 2024 | 0.063115 | 0.002738 | 4.53% | 0.060378 | 0.063115 | 0.060378 | 1,693.00 |
| Apr 22 2024 | 0.060377 | -0.00000100 | 0.00% | 0.060378 | 0.060993 | 0.06017 | 1,733.00 |
| Apr 21 2024 | 0.060378 | 0.001741 | 2.97% | 0.06181 | 0.06199 | 0.058834 | 1,033,200.00 |
| Apr 20 2024 | 0.058637 | 0.000377 | 0.65% | 0.057698 | 0.058637 | 0.057171 | 76,843.00 |
| Apr 19 2024 | 0.05826 | 0.002337 | 4.18% | 0.057222 | 0.059086 | 0.052588 | 1,457,142.00 |
| Apr 18 2024 | 0.055923 | 0.000624 | 1.13% | 0.055299 | 0.05612 | 0.05447 | 6,119.00 |
| Apr 17 2024 | 0.055299 | -0.002009 | -3.51% | 0.05664 | 0.057952 | 0.05322 | 959,309.00 |
| Apr 16 2024 | 0.057308 | 0.000529 | 0.93% | 0.05664 | 0.058105 | 0.054686 | 2,763,618.00 |
| Apr 15 2024 | 0.056779 | -0.003391 | -5.64% | 0.05898 | 0.062126 | 0.0539 | 2,333,748.00 |
| Apr 14 2024 | 0.06017 | 0.003582 | 6.33% | 0.056313 | 0.06132 | 0.053841 | 1,828,058.00 |
| Apr 13 2024 | 0.056588 | -0.010546 | -15.71% | 0.0669 | 0.069548 | 0.047662 | 4,633,331.00 |
| Apr 12 2024 | 0.067134 | -0.017082 | -20.28% | 0.089371 | 0.089371 | 0.060 | 5,355,627.00 |
| Apr 11 2024 | 0.084216 | -0.005155 | -5.77% | 0.089371 | 0.089729 | 0.083548 | 1,152,517.00 |
| Apr 10 2024 | 0.089371 | -0.000389 | -0.43% | 0.08976 | 0.091833 | 0.084345 | 2,139,050.00 |
| Apr 09 2024 | 0.08976 | -0.001464 | -1.60% | 0.091171 | 0.092696 | 0.087736 | 3,654,257.00 |
| Apr 08 2024 | 0.091224 | 0.001557 | 1.74% | 0.090565 | 0.093 | 0.088864 | 4,097,429.00 |
| Apr 07 2024 | 0.089667 | 0.0081 | 9.93% | 0.088517 | 0.1005 | 0.088004 | 16,691,312.00 |
| Apr 06 2024 | 0.081567 | 0.000792 | 0.98% | 0.080775 | 0.082335 | 0.080403 | 37,680.00 |
| Apr 05 2024 | 0.080775 | -0.003625 | -4.30% | 0.083022 | 0.083297 | 0.076293 | 4,328,735.00 |
| Apr 04 2024 | 0.0844 | 0.009034 | 11.99% | 0.075366 | 0.087998 | 0.075366 | 10,832,098.00 |
| Apr 03 2024 | 0.075366 | -0.005778 | -7.12% | 0.081161 | 0.082594 | 0.074159 | 12,503,990.00 |
| Apr 02 2024 | 0.081144 | -0.018635 | -18.68% | 0.10028 | 0.1047 | 0.080332 | 14,728,650.00 |
| Apr 01 2024 | 0.099779 | 0.008666 | 9.51% | 0.09415 | 0.10485 | 0.086639 | 13,663,686.00 |
| Mar 31 2024 | 0.091113 | 0.000909 | 1.01% | 0.090204 | 0.091297 | 0.089933 | 13,610.00 |
| Mar 30 2024 | 0.090204 | -0.004763 | -5.02% | 0.094316 | 0.094316 | 0.089712 | 1,181,947.00 |
| Mar 29 2024 | 0.094967 | 0.000651 | 0.69% | 0.093996 | 0.096318 | 0.093904 | 212,915.00 |
| Mar 28 2024 | 0.094316 | 0.001221 | 1.31% | 0.093095 | 0.095814 | 0.091169 | 2,999,543.00 |
| Mar 27 2024 | 0.093095 | -0.004078 | -4.20% | 0.095897 | 0.098755 | 0.091744 | 6,457,405.00 |
| Mar 26 2024 | 0.097173 | 0.001085 | 1.13% | 0.095897 | 0.097173 | 0.094337 | 668,194.00 |
| Mar 25 2024 | 0.096088 | 0.013639 | 16.54% | 0.084569 | 0.1021 | 0.08441 | 14,344,082.00 |
| Mar 24 2024 | 0.082449 | 0.000962 | 1.18% | 0.08115 | 0.082544 | 0.08115 | 32,682.00 |
| Mar 23 2024 | 0.081487 | -0.000473 | -0.58% | 0.082815 | 0.083645 | 0.081487 | 566,555.00 |
| Mar 22 2024 | 0.08196 | -0.000717 | -0.87% | 0.082815 | 0.082825 | 0.08196 | 4,392.00 |
| Mar 21 2024 | 0.082677 | 0.001998 | 2.48% | 0.080749 | 0.084223 | 0.079198 | 2,674,181.00 |
| Mar 20 2024 | 0.080679 | 0.002155 | 2.74% | 0.087181 | 0.087181 | 0.070123 | 1,363,089.00 |
| Mar 19 2024 | 0.078524 | -0.006975 | -8.16% | 0.087181 | 0.087181 | 0.07775 | 225,277.00 |
| Mar 18 2024 | 0.085499 | -0.001441 | -1.66% | 0.086614 | 0.086614 | 0.084302 | 27,033.00 |
| Mar 17 2024 | 0.08694 | 0.005152 | 6.30% | 0.082217 | 0.088266 | 0.079 | 2,034,706.00 |
| Mar 16 2024 | 0.081788 | -0.013362 | -14.04% | 0.094588 | 0.09546 | 0.080606 | 1,796,053.00 |
| Mar 15 2024 | 0.09515 | -0.00603 | -5.96% | 0.10425 | 0.1051 | 0.087062 | 7,091,485.00 |
| Mar 14 2024 | 0.10118 | 0.00198 | 2.00% | 0.102 | 0.10406 | 0.095628 | 1,970,771.00 |
| Mar 13 2024 | 0.0992 | 0.005199 | 5.53% | 0.085643 | 0.09925 | 0.085643 | 72,379.00 |
| Mar 12 2024 | 0.094001 | 0.000832 | 0.89% | 0.085643 | 0.098319 | 0.085643 | 525,509.00 |
| Mar 11 2024 | 0.093169 | 0.008242 | 9.70% | 0.085361 | 0.094411 | 0.079388 | 8,867,902.00 |
| Mar 10 2024 | 0.084927 | -0.003964 | -4.46% | 0.088811 | 0.089076 | 0.081223 | 1,936,769.00 |
| Mar 09 2024 | 0.088891 | 0.003948 | 4.65% | 0.085472 | 0.088935 | 0.08485 | 1,153,362.00 |
| Mar 08 2024 | 0.084943 | 0.004927 | 6.16% | 0.085269 | 0.085648 | 0.0785 | 1,451,688.00 |
| Mar 07 2024 | 0.080016 | 0.00000800 | 0.01% | 0.079916 | 0.080152 | 0.079916 | 6,295.00 |
| Mar 06 2024 | 0.080008 | 0.006028 | 8.15% | 0.073696 | 0.080566 | 0.071611 | 2,007,288.00 |
| Mar 05 2024 | 0.07398 | -0.009452 | -11.33% | 0.08068 | 0.087362 | 0.064 | 10,814,371.00 |
| Mar 04 2024 | 0.083432 | -0.002221 | -2.59% | 0.082533 | 0.084181 | 0.08219 | 19,946.00 |
| Mar 03 2024 | 0.085653 | 0.00496 | 6.15% | 0.08068 | 0.08608 | 0.08068 | 19,946.00 |
| Mar 02 2024 | 0.080693 | 0.000369 | 0.46% | 0.080279 | 0.080693 | 0.078884 | 133,642.00 |
| Mar 01 2024 | 0.080324 | 0.003492 | 4.54% | 0.070137 | 0.081364 | 0.070137 | 1,694,711.00 |
| Feb 29 2024 | 0.076832 | 0.005536 | 7.76% | 0.076811 | 0.079445 | 0.07496 | 1,738,384.00 |
| Feb 28 2024 | 0.071296 | 0.001159 | 1.65% | 0.070137 | 0.0717 | 0.070129 | 67,819.00 |
| Feb 27 2024 | 0.070137 | -0.00296 | -4.05% | 0.066052 | 0.073155 | 0.066052 | 2,826,485.00 |
| Feb 26 2024 | 0.073097 | 0.001238 | 1.72% | 0.072488 | 0.073202 | 0.072488 | 8,667.00 |
| Feb 25 2024 | 0.071859 | 0.005859 | 8.88% | 0.066052 | 0.0756 | 0.066052 | 885,095.00 |
| Feb 24 2024 | 0.066 | -0.002259 | -3.31% | 0.066052 | 0.068316 | 0.066 | 42,213.00 |
| Feb 23 2024 | 0.068259 | 0.002207 | 3.34% | 0.066052 | 0.06875 | 0.066052 | 266,978.00 |
| Feb 22 2024 | 0.066052 | 0.003702 | 5.94% | 0.060786 | 0.068403 | 0.060513 | 5,427,320.00 |
| Feb 21 2024 | 0.06235 | -0.000645 | -1.02% | 0.060786 | 0.063252 | 0.060786 | 21,541.00 |
| Feb 20 2024 | 0.062995 | 0.000505 | 0.81% | 0.060786 | 0.06424 | 0.060786 | 9,637.00 |
| Feb 19 2024 | 0.06249 | 0.001379 | 2.26% | 0.062727 | 0.062727 | 0.062427 | 0.00 |
| Feb 18 2024 | 0.061111 | 0.000548 | 0.90% | 0.060786 | 0.06112 | 0.060786 | 42,015.00 |
| Feb 17 2024 | 0.060563 | -0.001167 | -1.89% | 0.06173 | 0.062407 | 0.05805 | 1,000,707.00 |
| Feb 16 2024 | 0.06173 | 0.000649 | 1.06% | 0.061422 | 0.062835 | 0.06051 | 1,692,375.00 |
| Feb 15 2024 | 0.061081 | 0.002532 | 4.32% | 0.058549 | 0.06487 | 0.058549 | 1,645,671.00 |
| Feb 14 2024 | 0.058549 | 0.001149 | 2.00% | 0.057231 | 0.059428 | 0.056889 | 447,262.00 |
| Feb 13 2024 | 0.0574 | 0.00361 | 6.71% | 0.05424 | 0.057679 | 0.05424 | 1,219,942.00 |
