Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovare Environmental, Inc. - Common Stock (NQ: RENO )

0.1721 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2520 0.2688 0.2331 0.2422 328,507 -0.00(-0.37%)
May 27, 2022 0.2700 0.2700 0.2258 0.2431 216,643 +0.01(+4.60%)
May 26, 2022 0.2322 0.2469 0.2212 0.2324 195,311 -0.01(-4.75%)
May 25, 2022 0.2584 0.2618 0.2280 0.2440 543,017 +0.01(+4.72%)
May 24, 2022 0.2565 0.2566 0.2203 0.2330 133,885 -0.01(-3.36%)
May 23, 2022 0.2657 0.2658 0.2310 0.2411 666,721 -0.02(-7.27%)
May 20, 2022 0.2634 0.2900 0.2510 0.2600 170,023 -0.01(-4.24%)
May 19, 2022 0.2500 0.2800 0.2510 0.2715 261,486 +0.03(+10.82%)
May 18, 2022 0.2400 0.2734 0.2300 0.2450 651,996 +0.01(+4.79%)
May 17, 2022 0.2590 0.2590 0.2150 0.2338 270,500 -0.01(-2.58%)
May 16, 2022 0.2278 0.2969 0.2100 0.2400 731,942 +0.02(+9.39%)
May 13, 2022 0.2025 0.2460 0.2000 0.2194 525,924 +0.01(+7.02%)
May 12, 2022 0.1710 0.2195 0.1710 0.2050 509,315 +0.01(+7.89%)
May 11, 2022 0.1998 0.2096 0.1811 0.1900 274,229 -0.00(-0.78%)
May 10, 2022 0.1999 0.1999 0.1816 0.1915 725,242 +0.01(+4.25%)
May 09, 2022 0.3000 0.3000 0.1808 0.1837 2,354,642 -0.13(-40.76%)
May 06, 2022 0.3303 0.3600 0.3000 0.3101 288,894 -0.02(-6.12%)
May 05, 2022 0.3401 0.3598 0.3232 0.3303 84,991 -0.03(-8.25%)
May 04, 2022 0.3380 0.3624 0.3143 0.3600 59,647 +0.02(+4.35%)
May 03, 2022 0.3570 0.3780 0.3230 0.3450 143,874 -0.01(-2.68%)
May 02, 2022 0.3500 0.3800 0.3500 0.3545 56,585 +0.00(+0.17%)
Apr 29, 2022 0.3500 0.3900 0.3500 0.3539 76,340 -0.01(-1.72%)
Apr 28, 2022 0.3511 0.3879 0.3500 0.3601 179,686 -0.01(-2.60%)
Apr 27, 2022 0.3600 0.4104 0.3514 0.3697 95,006 +0.00(+1.20%)
Apr 26, 2022 0.3850 0.4188 0.3530 0.3653 134,790 -0.02(-4.12%)
Apr 25, 2022 0.3600 0.4024 0.3578 0.3810 108,205 -0.01(-2.56%)
Apr 22, 2022 0.4100 0.4100 0.3825 0.3910 126,778 -0.01(-3.10%)
Apr 21, 2022 0.4200 0.4270 0.4000 0.4035 100,187 -0.01(-2.11%)
Apr 20, 2022 0.4310 0.4619 0.4100 0.4122 685,550 -0.02(-3.98%)
Apr 19, 2022 0.4100 0.4399 0.4000 0.4293 474,189 +0.01(+3.37%)
Apr 18, 2022 0.4600 0.4600 0.4020 0.4153 115,585 -0.02(-5.61%)
Apr 14, 2022 0.4900 0.4900 0.4400 0.4400 162,543 -0.02(-4.72%)
Apr 13, 2022 0.5000 0.5000 0.4600 0.4618 69,689 +0.00(+0.39%)
Apr 12, 2022 0.4600 0.4969 0.4400 0.4600 182,853 -0.01(-2.09%)
Apr 11, 2022 0.4618 0.4950 0.4401 0.4698 98,963 +0.01(+1.73%)
Apr 08, 2022 0.4702 0.4800 0.4387 0.4618 208,946 -0.02(-3.99%)
Apr 07, 2022 0.5400 0.5400 0.4712 0.4810 290,102 -0.04(-7.61%)
Apr 06, 2022 0.5453 0.5489 0.5206 0.5206 123,856 -0.02(-4.53%)
Apr 05, 2022 0.5500 0.5746 0.5200 0.5453 609,278 +0.00(+0.35%)
Apr 04, 2022 0.5576 0.5576 0.5370 0.5434 115,431 -0.01(-1.75%)
Apr 01, 2022 0.5573 0.5600 0.5215 0.5531 304,716 +0.00(+0.66%)
Mar 31, 2022 0.5700 0.5772 0.5210 0.5495 83,183 +0.01(+1.76%)
Mar 30, 2022 0.5800 0.5800 0.5239 0.5400 145,270 -0.03(-5.30%)
Mar 29, 2022 0.5900 0.5900 0.5500 0.5702 241,036 +0.01(+1.82%)
Mar 28, 2022 0.5800 0.5848 0.5152 0.5600 697,153 -0.02(-4.27%)
Mar 25, 2022 0.6500 0.6555 0.5200 0.5850 526,015 -0.04(-7.13%)
Mar 24, 2022 0.5400 0.6345 0.5101 0.6299 2,290,918 +0.10(+18.87%)
Mar 23, 2022 0.5096 0.5470 0.4969 0.5299 1,147,673 +0.03(+6.62%)
Mar 22, 2022 0.4600 0.5165 0.4401 0.4970 1,017,035 +0.05(+10.00%)
Mar 21, 2022 0.4726 0.4750 0.4205 0.4518 121,742 +0.01(+2.68%)
Mar 18, 2022 0.4650 0.4698 0.4400 0.4400 172,506 -0.01(-2.65%)
Mar 17, 2022 0.4400 0.4769 0.4300 0.4520 118,622 +0.01(+2.73%)
Mar 16, 2022 0.4769 0.4769 0.4000 0.4400 203,947 -0.02(-4.35%)
Mar 15, 2022 0.4546 0.4799 0.4345 0.4600 139,786 +0.01(+2.20%)
Mar 14, 2022 0.4650 0.4850 0.4376 0.4501 272,537 +0.00(+0.02%)
Mar 11, 2022 0.4558 0.4950 0.4408 0.4500 195,152 -0.04(-7.98%)
Mar 10, 2022 0.4226 0.5780 0.4226 0.4890 1,798,145 +0.04(+9.91%)
Mar 09, 2022 0.4900 0.5000 0.4155 0.4449 314,704 -0.02(-3.85%)
Mar 08, 2022 0.4664 0.5400 0.4500 0.4627 983,146 +0.04(+8.23%)
Mar 07, 2022 0.3870 0.5200 0.3701 0.4275 910,774 +0.03(+7.41%)
Mar 04, 2022 0.3960 0.4160 0.3750 0.3980 81,423 +0.00(+0.00%)
Mar 03, 2022 0.4650 0.4650 0.3416 0.3980 754,406 -0.05(-11.48%)
Mar 02, 2022 0.4404 0.4699 0.4250 0.4496 108,221 +0.00(+1.01%)
Mar 01, 2022 0.4485 0.4797 0.4405 0.4451 44,920 +0.01(+1.16%)
Feb 28, 2022 0.4395 0.4680 0.4250 0.4400 30,538 -0.01(-1.81%)
Feb 25, 2022 0.4231 0.4559 0.4446 0.4481 16,612 -0.01(-1.86%)
Feb 24, 2022 0.4267 0.4700 0.3900 0.4566 122,450 +0.02(+3.80%)
Feb 23, 2022 0.4900 0.4900 0.3873 0.4399 138,319 -0.01(-3.11%)
Feb 22, 2022 0.4700 0.4900 0.4500 0.4540 119,233 -0.04(-8.26%)
Feb 18, 2022 0.4949 0 +0.01(+2.66%)
Feb 17, 2022 0.5000 0.5100 0.4705 0.4821 88,711 -0.01(-2.86%)
Feb 16, 2022 0.5296 0.5400 0.4925 0.4963 174,609 -0.05(-9.10%)
Feb 15, 2022 0.5300 0.5750 0.5150 0.5460 97,345 +0.01(+1.11%)
Feb 14, 2022 0.5600 0.5774 0.5391 0.5400 45,253 -0.02(-3.14%)
Feb 11, 2022 0.5500 0.5900 0.5500 0.5575 126,458 -0.00(-0.45%)
Feb 10, 2022 0.5400 0.5800 0.5300 0.5600 71,700 +0.02(+3.42%)
Feb 09, 2022 0.5218 0.5699 0.5210 0.5415 101,659 +0.00(+0.65%)
Feb 08, 2022 0.5200 0.5625 0.5200 0.5380 111,650 +0.01(+1.51%)
Feb 07, 2022 0.5062 0.5549 0.5062 0.5300 54,966 -0.00(-0.17%)
Feb 04, 2022 0.5017 0.5400 0.5001 0.5309 34,851 +0.01(+2.63%)
Feb 03, 2022 0.5200 0.5173 144,123 -0.01(-2.40%)
Feb 02, 2022 0.5775 0.5775 0.5252 0.5300 83,916 -0.02(-3.64%)
Feb 01, 2022 0.5424 0.5624 0.5359 0.5500 58,282 +0.00(+0.77%)
Jan 31, 2022 0.5100 0.5750 0.5458 121,191 +0.01(+1.62%)
Jan 28, 2022 0.5500 0.5500 0.4977 0.5371 46,086 -0.00(-0.46%)
Jan 27, 2022 0.5400 0.5700 0.5241 0.5396 86,588 -0.00(-0.52%)
Jan 26, 2022 0.5500 0.5750 0.5300 0.5424 215,546 +0.01(+2.34%)
Jan 25, 2022 0.5400 0.5650 0.5023 0.5300 152,892 +0.01(+1.92%)
Jan 24, 2022 0.5978 0.5985 0.4800 0.5200 256,168 -0.04(-6.74%)
Jan 21, 2022 0.6200 0.6300 0.5500 0.5576 860,828 -0.18(-24.70%)
Jan 20, 2022 0.7280 0.7800 0.7011 0.7405 75,496 -0.02(-2.42%)
Jan 19, 2022 0.7900 0.8000 0.7225 0.7589 202,755 -0.02(-2.08%)
Jan 18, 2022 0.7100 0.7900 0.7000 0.7750 110,093 +0.04(+4.73%)
Jan 14, 2022 0.7400 0 +0.01(+2.01%)
Jan 13, 2022 0.7300 0.7700 0.6997 0.7254 89,344 +0.01(+1.43%)
Jan 12, 2022 0.7300 0.7489 0.7000 0.7152 55,037 +0.01(+1.12%)
Jan 11, 2022 0.6800 0.7290 0.6800 0.7073 63,811 +0.00(+0.31%)
Jan 10, 2022 0.6900 0.7300 0.6600 0.7051 108,765 -0.02(-2.08%)
Jan 07, 2022 0.7400 0.7400 0.7016 0.7201 54,967 -0.02(-2.04%)
Jan 06, 2022 0.7400 0.7569 0.7000 0.7351 144,878 -0.01(-1.22%)
Jan 05, 2022 0.7800 0.7800 0.7350 0.7442 35,133 -0.02(-2.08%)
Jan 04, 2022 0.7600 0.7800 0.7445 0.7600 87,646 +0.00(+0.49%)
Jan 03, 2022 0.7378 0.7790 0.7207 0.7563 105,878 +0.06(+7.89%)
Dec 31, 2021 0.7000 0.7500 0.6700 0.7010 362,028 -0.01(-2.05%)
Dec 30, 2021 0.7200 0.7500 0.7011 0.7157 224,899 -0.01(-1.30%)
Dec 29, 2021 0.7596 0.7699 0.7151 0.7251 245,191 -0.04(-4.63%)
Dec 28, 2021 0.7600 0.7900 0.7400 0.7603 233,433 -0.02(-2.69%)
Dec 27, 2021 0.7600 0.7931 0.7600 0.7813 293,492 -0.01(-1.71%)
Dec 23, 2021 0.7435 0.8160 0.7435 0.7949 145,067 +0.00(+0.51%)
Dec 22, 2021 0.8150 0.8150 0.7800 0.7909 171,719 -0.02(-2.96%)
Dec 21, 2021 0.8236 0.8400 0.7801 0.8150 201,791 -0.00(-0.13%)
Dec 20, 2021 0.7800 0.8400 0.7500 0.8161 150,815 +0.03(+4.19%)
Dec 17, 2021 0.7646 0.7900 0.7554 0.7833 119,843 +0.03(+3.60%)
Dec 16, 2021 0.7436 0.8095 0.7145 0.7561 203,874 +0.02(+2.18%)
Dec 15, 2021 0.7400 0.7541 0.7000 0.7400 303,365 -0.02(-2.67%)
Dec 14, 2021 0.7410 0.8420 0.7401 0.7603 180,710 -0.01(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.