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%)
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.