Skip to main content
Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
8.45
-0.23 (-2.65%)
At close: Feb 27, 2025, 4:00 PM
8.65
+0.20 (2.37%)
After-hours: Feb 27, 2025, 4:25 PM EST

RNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20258.568.568.458.458.45-2.65%4,209
Feb 26, 20258.728.778.678.688.68-0.03%6,668
Feb 25, 20258.638.708.628.688.681.45%8,719
Feb 24, 20258.568.608.558.568.56-0.01%10,730
Feb 21, 20258.598.638.528.568.56-0.47%2,892
Feb 20, 20258.548.608.538.608.600.70%3,966
Feb 19, 20258.528.548.498.548.540.83%3,199
Feb 18, 20258.488.498.468.478.47-0.24%12,662
Feb 14, 20258.458.528.458.498.491.56%5,265
Feb 13, 20258.368.388.318.368.360.13%3,907
Feb 12, 20258.298.378.298.358.350.13%18,572
Feb 11, 20258.308.358.298.348.340.07%26,274
Feb 10, 20258.358.368.318.338.331.24%10,308
Feb 7, 20258.388.388.238.238.23-2.95%16,852
Feb 6, 20258.498.548.448.488.48-0.35%31,060
Feb 5, 20258.438.528.438.518.511.29%56,033
Feb 4, 20258.328.438.308.408.401.19%5,420
Feb 3, 20258.288.378.268.308.30-1.74%42,411
Jan 31, 20258.488.528.448.458.45-0.13%6,879
Jan 30, 20258.418.498.418.468.460.37%6,559
Jan 29, 20258.458.488.408.438.43-0.12%8,179
Jan 28, 20258.558.558.408.448.44-1.28%39,087
Jan 27, 20258.548.588.508.558.55-0.07%24,224
Jan 24, 20258.528.598.528.568.560.35%20,609
Jan 23, 20258.408.538.408.538.531.25%12,756
Jan 22, 20258.548.548.428.428.42-2.09%10,233
Jan 21, 20258.578.628.578.608.60-0.41%12,466
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