Skip to main content
Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
8.64
+0.07 (0.76%)
Jan 17, 2025, 4:00 PM EST - Market closed

RNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.688.718.638.648.640.76%6,457
Jan 16, 20258.538.608.528.578.570.59%11,287
Jan 15, 20258.558.598.528.528.520.53%34,929
Jan 14, 20258.478.498.458.488.48-0.14%19,605
Jan 13, 20258.518.518.428.498.49-0.62%9,428
Jan 10, 20258.528.638.508.548.54-2.12%6,245
Jan 8, 20258.768.768.718.738.73-2.62%6,643
Jan 7, 20258.999.008.888.968.960.62%7,986
Jan 6, 20258.908.968.898.918.910.59%18,257
Jan 3, 20258.818.888.818.858.850.89%2,047
Jan 2, 20258.738.808.738.788.781.09%4,707
Dec 31, 20248.738.738.658.688.68-0.58%27,835
Dec 30, 20248.718.758.658.738.73-0.69%88,282
Dec 27, 20248.798.898.778.798.73-0.71%9,535
Dec 26, 20248.808.898.808.868.790.15%7,684
Dec 24, 20248.818.858.818.848.780.71%8,586
Dec 23, 20248.778.868.768.788.72-0.23%38,091
Dec 20, 20248.658.848.658.808.741.97%91,649
Dec 19, 20248.658.698.638.638.57-0.23%19,063
Dec 18, 20248.888.898.618.658.59-2.32%41,223
Dec 17, 20248.858.898.858.868.79-0.15%17,294
Dec 16, 20248.868.918.858.878.81-0.25%17,063
Dec 13, 20248.928.988.898.898.83-1.33%21,344
Dec 12, 20249.039.038.989.018.95-0.77%88,777
Dec 11, 20249.159.159.049.089.02-0.60%11,749
Dec 10, 20249.129.169.089.149.07-0.44%13,245
Dec 9, 20249.169.249.169.189.110.71%9,185
Dec 6, 20249.199.239.109.119.05-0.11%14,600
Dec 5, 20249.129.169.089.129.060.22%31,998
Dec 4, 20249.149.159.069.109.04-0.44%16,234
Dec 3, 20249.209.209.149.149.08-0.87%3,240
Dec 2, 20249.219.299.189.229.16-0.97%7,986
Nov 29, 20249.299.329.279.319.25-0.11%1,933
Nov 27, 20249.289.399.289.329.260.65%19,351
Nov 26, 20249.269.269.229.269.20-0.22%6,372
Nov 25, 20249.229.329.229.289.221.20%11,168
Nov 22, 20249.089.179.079.179.111.10%4,881
Nov 21, 20249.089.189.039.079.01-0.71%12,357
Nov 20, 20249.089.149.039.149.070.27%7,723
Nov 19, 20249.209.209.109.119.05-0.65%43,422
Nov 18, 20249.249.259.169.179.11-1.19%8,985
Nov 15, 20249.269.369.219.289.220.76%5,993
Nov 14, 20249.229.289.219.219.150.11%4,087
Nov 13, 20249.199.209.159.209.14-2,457
Nov 12, 20249.339.339.139.209.14-1.60%7,669
Nov 11, 20249.339.409.299.359.290.54%14,096
Nov 8, 20249.379.379.269.309.24-1.27%4,134
Nov 7, 20249.339.449.309.429.351.45%42,956
Nov 6, 20249.309.329.189.299.22-5.64%16,819
Nov 5, 20249.809.919.809.849.770.41%3,216
Nov 4, 20249.689.849.689.809.731.98%5,701
Nov 1, 20249.759.789.599.619.54-1.28%8,987
Oct 31, 20249.699.749.669.749.67-0.15%20,995
Oct 30, 20249.809.819.729.759.680.21%2,771
Oct 29, 20249.859.859.739.739.66-1.92%1,859
Oct 28, 20249.919.979.879.929.850.10%5,060
Oct 25, 20249.999.999.889.919.84-0.30%3,746
Oct 24, 20249.9610.009.899.949.870.20%12,767
Oct 23, 20249.9510.029.909.929.85-1.00%7,630
Oct 22, 202410.1010.1010.0210.029.95-0.84%4,130
Oct 21, 202410.1310.1510.0710.1110.03-0.60%3,877
Oct 18, 202410.1510.2210.1210.1710.090.26%7,231
Oct 17, 202410.1510.2010.0810.1410.070.10%7,859
Oct 16, 202410.1010.1310.0910.1310.061.50%3,442
Oct 15, 202410.0310.109.979.989.91-0.89%4,140
Oct 14, 202410.0510.1210.0510.0710.00-0.59%3,752
Oct 11, 202410.0910.1510.0210.1310.060.60%3,583
Oct 10, 202410.1210.1410.0610.0710.00-0.98%1,643
Oct 9, 202410.2410.2710.1610.1710.10-0.59%2,627
Oct 8, 202410.2210.2610.1810.2310.16-0.87%6,069
Oct 7, 202410.3510.4210.3210.3210.25-3,353
Oct 4, 202410.2810.3210.2410.3210.25-0.19%5,132
Oct 3, 202410.3710.3710.2610.3410.27-0.82%6,173
Oct 2, 202410.4510.4510.4110.4310.35-1.33%855
Oct 1, 202410.6310.6310.5510.5710.49-0.61%2,570
Sep 30, 202410.7010.7010.6310.6310.56-1.02%10,772
Sep 27, 202410.6710.7910.6710.7410.671.03%8,288
Sep 26, 202410.7210.7210.6210.6310.561.37%8,462
Sep 25, 202410.5410.5510.4510.4910.41-0.75%6,970
Sep 24, 202410.5610.6310.5210.5710.491.49%10,175
Sep 23, 202410.3910.4910.3910.4110.340.97%5,231
Sep 20, 202410.4810.4910.3010.3110.24-4.09%9,557
Sep 19, 202410.8610.8610.7510.7510.68-0.14%6,300
Sep 18, 202410.8410.9210.7510.7710.69-0.69%6,583
Sep 17, 202410.8510.9010.8310.8410.76-0.55%2,181
Sep 16, 202410.8210.9510.8210.9010.820.83%8,386
Sep 13, 202410.8010.8910.7910.8110.730.84%11,327
Sep 12, 202410.7510.7510.7110.7210.65-0.19%6,986
Sep 11, 202410.5710.7510.5710.7410.672.58%8,627
Sep 10, 202410.4910.5110.4510.4710.40-0.38%8,015
Sep 9, 202410.5110.5310.4610.5110.44-0.28%5,901
Sep 6, 202410.6710.6710.5210.5410.47-1.40%5,742
Sep 5, 202410.7510.7510.6810.6910.621.09%3,749
Sep 4, 202410.4310.6210.4310.5810.502.67%20,579
Sep 3, 202410.4610.5010.2910.3010.23-2.00%13,118
Aug 30, 202410.5410.5810.4910.5110.440.10%41,495
Aug 29, 202410.5910.5910.5010.5010.43-1.04%5,054
Aug 28, 202410.5810.6210.5510.6110.540.19%4,410
Aug 27, 202410.5610.6210.5610.5910.52-0.09%2,234
Aug 26, 202410.6510.6910.5910.6010.530.38%14,660