Global X - Renewable Ener... (RNRG)
NASDAQ: RNRG
· Real-Time Price · USD
31.69
-0.22 (-0.69%)
At close: Sep 30, 2025, 3:16 PM
32.00
0.98%
After-hours: Sep 30, 2025, 05:57 PM EDT
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.70 | 32.00 | 31.70 | 31.91 | 31.91 | 1.56% | 4,198 |
| Sep 26, 2025 | 31.17 | 31.52 | 31.17 | 31.42 | 31.42 | 0.42% | 2,546 |
| Sep 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% | 143 |
| Sep 24, 2025 | 31.35 | 31.47 | 31.35 | 31.43 | 31.43 | -0.13% | 1,813 |
| Sep 23, 2025 | 31.45 | 31.59 | 31.45 | 31.47 | 31.47 | 0.90% | 1,136 |
| Sep 22, 2025 | 31.18 | 31.19 | 31.06 | 31.19 | 31.19 | 0.78% | 3,108 |
| Sep 19, 2025 | 31.10 | 31.10 | 30.77 | 30.95 | 30.95 | -0.23% | 13,900 |
| Sep 18, 2025 | 30.97 | 31.02 | 30.83 | 31.02 | 31.02 | -0.42% | 18,300 |
| Sep 17, 2025 | 31.34 | 31.38 | 31.12 | 31.15 | 31.15 | -0.16% | 2,362 |
| Sep 16, 2025 | 31.40 | 31.40 | 30.99 | 31.20 | 31.20 | 0.13% | 2,651 |
| Sep 15, 2025 | 30.05 | 31.30 | 30.05 | 31.16 | 31.16 | 0.87% | 2,426 |
| Sep 12, 2025 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | -0.29% | 1,900 |
| Sep 11, 2025 | 31.07 | 31.13 | 30.98 | 30.98 | 30.98 | 0.36% | 2,500 |
| Sep 10, 2025 | 31.00 | 31.00 | 30.87 | 30.87 | 30.87 | 0.78% | 874 |
| Sep 9, 2025 | 30.43 | 30.63 | 30.43 | 30.63 | 30.63 | -0.84% | 1,400 |
| Sep 8, 2025 | 30.77 | 30.89 | 30.77 | 30.89 | 30.89 | 0.19% | 819 |
| Sep 5, 2025 | 30.50 | 30.83 | 30.50 | 30.83 | 30.83 | 1.95% | 1,447 |
| Sep 4, 2025 | 30.41 | 30.41 | 30.24 | 30.24 | 30.24 | 0.30% | 541 |
| Sep 3, 2025 | 28.53 | 30.21 | 28.53 | 30.15 | 30.15 | 0.47% | 4,800 |
| Sep 2, 2025 | 29.95 | 30.21 | 29.94 | 30.01 | 30.01 | -1.83% | 6,743 |