RNW(RNW)
RNW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.53 | $5.90 | $5.53 | $5.85 | 1.40M |
| 5/20/2026 | $5.37 | $5.82 | $5.36 | $5.55 | 1.88M |
| 5/19/2026 | $5.45 | $5.55 | $5.33 | $5.35 | 1.16M |
| 5/18/2026 | $5.33 | $5.73 | $5.33 | $5.47 | 1.89M |
| 5/15/2026 | $5.46 | $5.46 | $5.33 | $5.35 | 957,244 |
| 5/14/2026 | $5.45 | $5.57 | $5.41 | $5.54 | 785,700 |
| 5/13/2026 | $5.45 | $5.46 | $5.27 | $5.44 | 1.07M |
| 5/12/2026 | $5.67 | $5.67 | $5.31 | $5.45 | 886,301 |
| 5/11/2026 | $5.60 | $5.77 | $5.60 | $5.66 | 819,329 |
| 5/8/2026 | $5.43 | $5.66 | $5.39 | $5.62 | 983,200 |
| 5/7/2026 | $5.48 | $5.48 | $5.38 | $5.40 | 760,440 |
| 5/6/2026 | $5.36 | $5.50 | $5.27 | $5.45 | 1.31M |
| 5/5/2026 | $5.29 | $5.42 | $5.24 | $5.36 | 1.65M |
| 5/4/2026 | $5.40 | $5.47 | $5.25 | $5.25 | 871,832 |
| 5/1/2026 | $5.38 | $5.43 | $5.31 | $5.38 | 637,607 |
| 4/30/2026 | $5.11 | $5.44 | $5.11 | $5.38 | 1.06M |
| 4/29/2026 | $5.03 | $5.14 | $5.03 | $5.07 | 986,800 |
| 4/28/2026 | $5.18 | $5.19 | $5.03 | $5.03 | 280,649 |
| 4/27/2026 | $5.21 | $5.33 | $5.19 | $5.20 | 655,600 |
| 4/24/2026 | $5.20 | $5.24 | $5.12 | $5.20 | 333,200 |
| 4/23/2026 | $5.27 | $5.35 | $5.12 | $5.18 | 757,003 |
| 4/22/2026 | $5.20 | $5.38 | $5.20 | $5.27 | 567,249 |
| 4/21/2026 | $5.07 | $5.26 | $5.07 | $5.19 | 1.10M |
| 4/20/2026 | $4.99 | $5.09 | $4.95 | $5.05 | 498,720 |
| 4/17/2026 | $5.03 | $5.08 | $4.99 | $4.99 | 734,161 |
| 4/16/2026 | $4.97 | $4.99 | $4.89 | $4.99 | 396,700 |
| 4/15/2026 | $4.84 | $4.97 | $4.84 | $4.97 | 433,745 |
| 4/14/2026 | $4.84 | $4.87 | $4.78 | $4.83 | 442,050 |
| 4/13/2026 | $4.91 | $5.02 | $4.82 | $4.82 | 578,872 |
| 4/10/2026 | $4.73 | $4.91 | $4.72 | $4.90 | 1.38M |
| 4/9/2026 | $4.76 | $4.81 | $4.70 | $4.75 | 716,600 |
| 4/8/2026 | $4.87 | $4.92 | $4.76 | $4.77 | 890,200 |
| 4/7/2026 | $4.77 | $4.79 | $4.70 | $4.75 | 541,164 |
| 4/6/2026 | $4.73 | $4.79 | $4.71 | $4.77 | 670,700 |
| 4/2/2026 | $4.75 | $4.80 | $4.73 | $4.75 | 794,110 |
| 4/1/2026 | $4.61 | $4.81 | $4.58 | $4.79 | 1.20M |
| 3/31/2026 | $4.52 | $4.59 | $4.46 | $4.58 | 1.14M |
| 3/30/2026 | $4.51 | $4.54 | $4.39 | $4.50 | 888,243 |
| 3/27/2026 | $4.69 | $4.69 | $4.48 | $4.51 | 1.20M |
| 3/26/2026 | $4.76 | $4.77 | $4.64 | $4.68 | 766,824 |
| 3/25/2026 | $4.80 | $4.85 | $4.69 | $4.76 | 848,600 |
| 3/24/2026 | $4.90 | $4.90 | $4.73 | $4.76 | 877,442 |
| 3/23/2026 | $5.14 | $5.24 | $4.95 | $4.95 | 873,946 |
| 3/20/2026 | $5.24 | $5.27 | $5.06 | $5.07 | 1.50M |
| 3/19/2026 | $5.18 | $5.28 | $5.18 | $5.24 | 673,726 |
| 3/18/2026 | $5.25 | $5.28 | $5.19 | $5.21 | 707,700 |
| 3/17/2026 | $5.32 | $5.36 | $5.24 | $5.25 | 632,501 |
| 3/16/2026 | $5.25 | $5.34 | $5.23 | $5.31 | 1.20M |
| 3/13/2026 | $5.25 | $5.29 | $5.19 | $5.22 | 818,100 |
| 3/12/2026 | $5.35 | $5.36 | $5.13 | $5.17 | 657,458 |
| 3/11/2026 | $5.34 | $5.40 | $5.32 | $5.35 | 438,400 |
| 3/10/2026 | $5.30 | $5.48 | $5.26 | $5.34 | 813,200 |
| 3/9/2026 | $5.29 | $5.32 | $5.20 | $5.28 | 651,200 |
| 3/6/2026 | $5.35 | $5.43 | $5.29 | $5.32 | 588,428 |
| 3/5/2026 | $5.45 | $5.46 | $5.34 | $5.38 | 521,328 |
| 3/4/2026 | $5.40 | $5.44 | $5.36 | $5.43 | 402,900 |
| 3/3/2026 | $5.45 | $5.47 | $5.32 | $5.41 | 582,900 |
| 3/2/2026 | $5.47 | $5.58 | $5.44 | $5.53 | 686,100 |
| 2/27/2026 | $5.50 | $5.55 | $5.44 | $5.52 | 693,000 |
| 2/26/2026 | $5.54 | $5.55 | $5.42 | $5.54 | 730,478 |
| 2/25/2026 | $5.53 | $5.57 | $5.44 | $5.54 | 641,311 |
| 2/24/2026 | $5.52 | $5.60 | $5.44 | $5.52 | 861,541 |
| 2/23/2026 | $5.41 | $5.52 | $5.37 | $5.49 | 491,400 |
| 2/20/2026 | $5.38 | $5.44 | $5.35 | $5.40 | 405,927 |