Renergen Ltd (PK) Historical Data - RGNNF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Renergen Ltd (PK) (RGNNF)
Renergen Ltd (PK) (RGNNF) Historical

Renergen Ltd (PK) (RGNNF)

0.508

0.00

(0.00%)

Closed July 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0135	2.73003033367	0.4945	0.508	0.4945	3000	0.499	CS
4	-0.042	-7.63636363636	0.55	0.5645	0.482	18917	0.51580984	CS
12	-0.173	-25.4038179148	0.681	0.681	0.482	18251	0.56215217	CS
26	-0.222	-30.4109589041	0.73	0.75	0.482	22901	0.58390815	CS
52	-0.692	-57.6666666667	1.2	1.2	0.482	21969	0.63571552	CS
156	-0.692	-57.6666666667	1.2	3.1	0.482	10714	0.82197603	CS
260	-0.692	-57.6666666667	1.2	3.1	0.482	10714	0.82197603	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721164800	0.508	0	0.00	0.508	0.508	0.508	0
1721078400	0.508	0	0.00	0.508	0.508	0.508	0
1720819200	0.508	0.0135	2.73	0.508	0.508	0.508	2000
1720733340	0.4945	0	0.00	0.4945	0.4945	0.4945	0
1720646940	0.4945	0	0.00	0.4945	0.4945	0.4945	0
1720560540	0.4945	-0.0205	-3.98	0.4945	0.4945	0.4945	4000
1720473600	0.515	0.015	3.00	0.515	0.515	0.515	10000
1720214640	0.5	0.0155	3.20	0.5	0.5	0.5	100000
1720041000	0.4845	-0.0655	-11.91	0.482	0.4845	0.482	2650
1719955440	0.55	0	0.00	0.55	0.55	0.55	0
1719869040	0.55	0	0.00	0.55	0.55	0.55	0
1719609840	0.55	0	0.00	0.55	0.55	0.55	0
1719523440	0.55	0	0.00	0.55	0.55	0.55	0
1719437040	0.55	0	0.00	0.55	0.55	0.55	35720
1719350940	0.55	0	0.00	0.55	0.55	0.55	0
1719264540	0.55	-0.0145	-2.57	0.5576	0.5576	0.55	2000
1719005220	0.5645	0.0145	2.64	0.5645	0.5645	0.5645	600
1718918940	0.55	0	0.00	0.55	0.55	0.55	0
1718746140	0.55	0	0.00	0.55	0.55	0.55	13280
1718659740	0.55	0	0.00	0.55	0.55	0.55	0
1718400540	0.55	0	0.00	0.55	0.55	0.55	0
1718314140	0.55	0.027	5.16	0.5501	0.56	0.55	5100
1718227800	0.523	0	0.00	0.523	0.523	0.523	0
1718141400	0.523	0	0.00	0.523	0.523	0.523	0
1718055000	0.523	0	0.00	0.523	0.523	0.523	0
1717795800	0.523	0	0.00	0.523	0.523	0.523	0
1717709400	0.523	0	0.00	0.523	0.523	0.523	0
1717622760	0.523	0	0.00	0.523	0.523	0.523	0
1717536360	0.523	-0.0315	-5.68	0.523	0.523	0.523	15000
1717450140	0.5545	0	0.00	0.5545	0.5545	0.5545	0
1717190940	0.5545	0	0.00	0.5545	0.5545	0.5545	0
1717104540	0.5545	0	0.00	0.5545	0.5545	0.5545	0
1717018140	0.5545	0	0.00	0.5545	0.5545	0.5545	0
1716931740	0.5545	0.0045	0.82	0.532	0.5545	0.531	21100
1716585840	0.55	0.026	4.96	0.55	0.55	0.55	45390
1716499740	0.524	-0.076	-12.67	0.524	0.524	0.524	7000
1716412800	0.6	0	0.00	0.6	0.6	0.6	20000
1716326940	0.6	0.01	1.69	0.6	0.6	0.6	8000
1716240540	0.59	0	0.00	0.59	0.59	0.59	0
1715981340	0.59	-0.048	-7.52	0.6105	0.6105	0.59	8200
1715894940	0.638	0	0.00	0.638	0.638	0.638	0
1715808540	0.638	0	0.00	0.638	0.638	0.638	0
1715722140	0.638	0.0155	2.49	0.638	0.638	0.638	600
1715635320	0.6225	0	0.00	0.6225	0.6225	0.6225	0
1715376120	0.6225	0	0.00	0.6225	0.6225	0.6225	0
1715289720	0.6225	-0.0015	-0.24	0.6225	0.6225	0.6225	70900
1715203740	0.624	0	0.00	0.624	0.624	0.624	0
1715117340	0.624	-0.004	-0.64	0.624	0.624	0.597	27060
1715030940	0.628	0	0.00	0.628	0.628	0.628	0
1714771740	0.628	0	0.00	0.628	0.628	0.628	0
1714685340	0.628	-0.052	-7.65	0.629	0.629	0.628	5222
1714598400	0.68	-0.001	-0.15	0.68	0.68	0.68	5000
1714512600	0.681	0	0.00	0.681	0.681	0.681	0
1714425720	0.681	-0.044	-6.07	0.681	0.681	0.681	10940
1714166940	0.725	0	0.00	0.725	0.725	0.725	0
1714080540	0.725	0	0.00	0.725	0.725	0.725	0
1713994140	0.725	0	0.00	0.725	0.725	0.725	0
1713907740	0.725	0	0.00	0.725	0.725	0.725	0
1713821340	0.725	0.104	16.75	0.725	0.725	0.725	3000
1713561900	0.621	0	0.00	0.621	0.621	0.621	0
1713475500	0.621	0.0014	0.23	0.624	0.624	0.621	8000
1713389340	0.6196	0	0.00	0.6196	0.6196	0.6196	0

PIMCO Muni Income Fund III

Janus Henderson B BBB CL...

Societe Generale Effekten

UBS Global Asset Managem...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions