Skip to main content
Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
9.17
-0.06 (-0.60%)
Dec 3, 2024, 12:10 PM EST - Market open

RNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20249.219.299.189.229.22-0.97%7,986
Nov 29, 20249.299.329.279.319.31-0.11%1,933
Nov 27, 20249.289.399.289.329.320.65%19,351
Nov 26, 20249.269.269.229.269.26-0.22%6,372
Nov 25, 20249.229.329.229.289.281.20%11,168
Nov 22, 20249.089.179.079.179.171.10%4,881
Nov 21, 20249.089.189.039.079.07-0.71%12,357
Nov 20, 20249.089.149.039.149.140.27%7,723
Nov 19, 20249.209.209.109.119.11-0.65%43,422
Nov 18, 20249.249.259.169.179.17-1.19%8,985
Nov 15, 20249.269.369.219.289.280.76%5,993
Nov 14, 20249.229.289.219.219.210.11%4,087
Nov 13, 20249.199.209.159.209.20-2,457
Nov 12, 20249.339.339.139.209.20-1.60%7,669
Nov 11, 20249.339.409.299.359.350.54%14,096
Nov 8, 20249.379.379.269.309.30-1.27%4,134
Nov 7, 20249.339.449.309.429.421.45%42,956
Nov 6, 20249.309.329.189.299.29-5.64%16,819
Nov 5, 20249.809.919.809.849.840.41%3,216
Nov 4, 20249.689.849.689.809.801.98%5,701
Nov 1, 20249.759.789.599.619.61-1.28%8,987
Oct 31, 20249.699.749.669.749.74-0.15%20,995
Oct 30, 20249.809.819.729.759.750.21%2,771
Oct 29, 20249.859.859.739.739.73-1.92%1,859
Oct 28, 20249.919.979.879.929.920.10%5,060
Oct 25, 20249.999.999.889.919.91-0.30%3,746
Oct 24, 20249.9610.009.899.949.940.20%12,767
Oct 23, 20249.9510.029.909.929.92-1.00%7,630
Oct 22, 202410.1010.1010.0210.0210.02-0.84%4,130
Oct 21, 202410.1310.1510.0710.1110.11-0.60%3,877
Oct 18, 202410.1510.2210.1210.1710.170.26%7,231
Oct 17, 202410.1510.2010.0810.1410.140.10%7,859
Oct 16, 202410.1010.1310.0910.1310.131.50%3,442
Oct 15, 202410.0310.109.979.989.98-0.89%4,140
Oct 14, 202410.0510.1210.0510.0710.07-0.59%3,752
Oct 11, 202410.0910.1510.0210.1310.130.60%3,583
Oct 10, 202410.1210.1410.0610.0710.07-0.98%1,643
Oct 9, 202410.2410.2710.1610.1710.17-0.59%2,627
Oct 8, 202410.2210.2610.1810.2310.23-0.87%6,069
Oct 7, 202410.3510.4210.3210.3210.32-3,353
Oct 4, 202410.2810.3210.2410.3210.32-0.19%5,132
Oct 3, 202410.3710.3710.2610.3410.34-0.82%6,173
Oct 2, 202410.4510.4510.4110.4310.43-1.33%855
Oct 1, 202410.6310.6310.5510.5710.57-0.61%2,570
Sep 30, 202410.7010.7010.6310.6310.63-1.02%10,772
Sep 27, 202410.6710.7910.6710.7410.741.03%8,288
Sep 26, 202410.7210.7210.6210.6310.631.37%8,462
Sep 25, 202410.5410.5510.4510.4910.49-0.75%6,970
Sep 24, 202410.5610.6310.5210.5710.571.49%10,175
Sep 23, 202410.3910.4910.3910.4110.410.97%5,231
Sep 20, 202410.4810.4910.3010.3110.31-4.09%9,557
Sep 19, 202410.8610.8610.7510.7510.75-0.14%6,300
Sep 18, 202410.8410.9210.7510.7710.77-0.69%6,583
Sep 17, 202410.8510.9010.8310.8410.84-0.55%2,181
Sep 16, 202410.8210.9510.8210.9010.900.83%8,386
Sep 13, 202410.8010.8910.7910.8110.810.84%11,327
Sep 12, 202410.7510.7510.7110.7210.72-0.19%6,986
Sep 11, 202410.5710.7510.5710.7410.742.58%8,627
Sep 10, 202410.4910.5110.4510.4710.47-0.38%8,015
Sep 9, 202410.5110.5310.4610.5110.51-0.28%5,901
Sep 6, 202410.6710.6710.5210.5410.54-1.40%5,742
Sep 5, 202410.7510.7510.6810.6910.691.09%3,749
Sep 4, 202410.4310.6210.4310.5810.582.67%20,579
Sep 3, 202410.4610.5010.2910.3010.30-2.00%13,118
Aug 30, 202410.5410.5810.4910.5110.510.10%41,495
Aug 29, 202410.5910.5910.5010.5010.50-1.04%5,054
Aug 28, 202410.5810.6210.5510.6110.610.19%4,410
Aug 27, 202410.5610.6210.5610.5910.59-0.09%2,234
Aug 26, 202410.6510.6910.5910.6010.600.38%14,660
Aug 23, 202410.4210.6110.4210.5610.562.23%7,109
Aug 22, 202410.4710.4710.3210.3310.33-1.62%2,936
Aug 21, 202410.5310.5810.4510.5010.500.38%4,914
Aug 20, 202410.5910.5910.4310.4610.46-1.69%3,142
Aug 19, 202410.5110.6410.4910.6410.642.21%7,036
Aug 16, 202410.4110.6410.4110.4110.41-0.29%52,675
Aug 15, 202410.4710.4710.4410.4410.44-4,685
Aug 14, 202410.3910.5310.3910.4410.440.48%15,471
Aug 13, 202410.2910.3910.2510.3910.392.26%5,790
Aug 12, 202410.1810.2110.1210.1610.16-9,452
Aug 9, 202410.2010.2010.1210.1610.16-0.44%3,369
Aug 8, 202410.1010.2510.1010.2110.211.18%9,187
Aug 7, 202410.1910.2610.0910.0910.091.27%5,392
Aug 6, 20249.8810.019.889.969.961.32%8,810
Aug 5, 20249.159.999.139.839.83-3.34%15,519
Aug 2, 202410.2010.2010.0410.1710.17-0.20%4,726
Aug 1, 202410.1910.2210.1310.1910.190.39%2,416
Jul 31, 202410.1710.2610.1410.1510.150.79%6,978
Jul 30, 202410.1310.1910.0710.0710.07-0.59%1,335
Jul 29, 202410.2110.2310.1010.1310.13-0.59%6,448
Jul 26, 202410.1610.2510.1610.1910.190.39%5,061
Jul 25, 202410.1210.1910.0910.1510.15-0.29%6,961
Jul 24, 202410.2310.2310.1610.1810.180.69%2,734
Jul 23, 202410.1510.2210.1110.1110.11-1.08%7,068
Jul 22, 202410.1910.2910.1710.2210.220.20%5,849
Jul 19, 202410.2410.2510.2010.2010.20-0.97%2,824
Jul 18, 202410.3910.3910.2510.3010.30-0.10%10,727
Jul 17, 202410.3510.3810.3010.3110.31-1.34%3,951
Jul 16, 202410.3010.4510.3010.4510.451.26%10,616
Jul 15, 202410.5210.5210.3010.3210.32-2.55%10,034
Jul 12, 202410.6010.6610.5910.5910.590.67%6,601