Dark

REN
Renergetica S.p.A.
stock NYSE

Inactive

Feb 28, 2019

30.91USD-0.739%(-0.23)3,276,059

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-28	31.7000	31.8200	30.8000	30.9100	-0.739%	3,276,059	0.000%
2019-02-27	31.4300	31.7600	31.1300	31.1400	-0.352%	682,866	-0.739%
2019-02-26	31.4100	31.7600	31.2250	31.2500	-0.951%	160,219	-1.088%
2019-02-25	31.6500	31.9900	31.4900	31.5500	-0.221%	234,076	-2.029%
2019-02-22	31.7800	32.1000	31.5500	31.6200	+0.381%	363,841	-2.245%
2019-02-21	32.0000	32.0700	31.1000	31.5000	-3.137%	416,482	-1.873%
2019-02-20	32.3300	32.7200	31.9700	32.5200	+0.588%	905,146	-4.951%
2019-02-19	32.4400	32.5600	31.8600	32.3300	-0.676%	493,055	-4.392%
2019-02-15	32.4200	32.8000	31.9800	32.5500	+1.465%	696,273	-5.038%
2019-02-14	31.8100	32.3700	31.7400	32.0800	+0.754%	333,259	-3.647%
2019-02-13	31.8300	32.2800	31.6550	31.8400	+0.283%	301,521	-2.921%
2019-02-12	32.3000	32.6600	31.6200	31.7500	-0.626%	265,435	-2.646%
2019-02-11	31.9100	32.1000	31.7000	31.9500	-0.343%	248,669	-3.255%
2019-02-08	31.6000	32.3250	31.3900	32.0600	+1.168%	264,404	-3.587%
2019-02-07	31.9400	32.0900	31.4000	31.6900	-1.553%	618,294	-2.461%
2019-02-06	31.7900	32.4700	31.6700	32.1900	+0.751%	106,387	-3.976%
2019-02-05	32.2000	32.6500	31.8800	31.9500	-1.632%	117,872	-3.255%
2019-02-04	32.2500	32.5200	31.9900	32.4800	+0.371%	150,706	-4.834%
2019-02-01	32.8900	33.2500	32.2500	32.3600	-1.130%	125,718	-4.481%
2019-01-31	33.3200	33.4500	32.6000	32.7300	-1.859%	185,092	-5.561%
2019-01-30	33.0000	33.5100	32.6000	33.3500	+1.522%	249,642	-7.316%
2019-01-29	32.7500	33.0000	32.4900	32.8500	+0.798%	262,056	-5.906%
2019-01-28	32.1100	32.8450	32.0400	32.5900	+0.123%	216,313	-5.155%
2019-01-25	32.5400	33.0000	32.4400	32.5500	+0.216%	154,751	-5.038%
2019-01-24	32.1400	32.9600	32.0100	32.4800	+1.026%	344,609	-4.834%
2019-01-23	32.3900	32.6200	31.6100	32.1500	0.000%	594,930	-3.857%
2019-01-22	31.8000	32.4200	31.4800	32.1500	+0.437%	406,919	-3.857%
2019-01-18	32.2000	32.2400	31.6300	32.0100	+0.408%	255,381	-3.436%
2019-01-17	31.7600	32.0000	31.5100	31.8800	+0.094%	248,584	-3.043%
2019-01-16	31.5900	32.2000	31.5200	31.8500	+0.632%	214,572	-2.951%
2019-01-15	31.1500	31.7100	31.1500	31.6500	+1.605%	202,236	-2.338%
2019-01-14	30.6800	31.3700	30.6800	31.1500	+0.581%	270,751	-0.770%
2019-01-11	30.5700	31.3200	30.2900	30.9700	+0.065%	267,431	-0.194%
2019-01-10	30.2500	31.0000	29.9200	30.9500	+1.509%	157,777	-0.129%
2019-01-09	30.3100	30.7800	29.8300	30.4900	+1.027%	355,069	+1.378%
2019-01-08	30.4000	30.6500	29.9700	30.1800	+0.433%	309,878	+2.419%
2019-01-07	30.0100	30.3700	29.8350	30.0500	+0.267%	254,885	+2.862%
2019-01-04	29.7500	30.0500	29.5300	29.9700	+2.919%	354,023	+3.136%
2019-01-03	29.5200	29.8700	28.9692	29.1200	-1.422%	168,675	+6.147%
2019-01-02	28.3700	29.6600	28.3200	29.5400	+1.932%	362,797	+4.638%
2018-12-31	29.0200	29.5600	28.7300	28.9800	+0.485%	146,231	+6.660%
2018-12-28	29.1400	29.4400	28.5700	28.8400	-0.996%	146,291	+7.178%
2018-12-27	29.1000	29.3300	28.2700	29.1300	-1.886%	293,378	+6.111%
2018-12-26	28.1100	29.7300	27.5100	29.6900	+7.417%	359,552	+4.109%
2018-12-24	28.0400	28.3100	27.5900	27.6400	-2.539%	166,247	+11.831%
2018-12-21	28.8600	29.7200	28.3300	28.3600	-2.072%	488,603	+8.992%
2018-12-20	28.8000	29.8400	28.5700	28.9600	-1.093%	443,565	+6.733%
2018-12-19	29.7500	30.2200	29.1000	29.2800	-0.847%	359,624	+5.567%
2018-12-18	29.8000	30.0900	29.2200	29.5300	-0.539%	345,613	+4.673%
2018-12-17	30.3100	30.8600	29.5300	29.6900	-3.227%	304,015	+4.109%
2018-12-14	31.9600	32.3800	30.6000	30.6800	-5.162%	230,396	+0.750%
2018-12-13	32.3300	33.0000	32.0000	32.3500	-0.614%	197,248	-4.451%
2018-12-12	32.2900	33.3100	32.0600	32.5500	+2.423%	206,457	-5.038%
2018-12-11	32.2000	32.4800	31.1400	31.7800	+0.284%	241,461	-2.738%
2018-12-10	33.0100	33.2300	31.5600	31.6900	-5.006%	419,123	-2.461%
2018-12-07	34.7000	34.8000	33.1700	33.3600	-2.170%	688,728	-7.344%
2018-12-06	33.7400	34.5500	33.3300	34.1000	-0.987%	1,281,823	-9.355%
2018-12-04	35.8600	35.8600	34.3400	34.4400	-3.664%	832,234	-10.250%
2018-12-03	35.8500	36.0100	35.1900	35.7500	+0.534%	529,672	-13.538%
2018-11-30	34.8700	35.5800	34.4700	35.5600	+1.426%	893,892	-13.076%
2018-11-29	34.6500	35.6400	34.2500	35.0600	+0.776%	513,118	-11.837%
2018-11-28	33.9300	34.8100	33.3700	34.7900	+2.929%	1,247,208	-11.153%
2018-11-27	33.7000	33.9400	33.4700	33.8000	+0.535%	1,042,261	-8.550%
2018-11-26	33.9000	33.9900	33.3900	33.6200	+0.268%	797,810	-8.061%
2018-11-23	33.0400	33.8900	33.0000	33.5300	-2.330%	735,154	-7.814%
2018-11-21	33.8100	34.6000	33.7600	34.3300	+1.719%	1,050,479	-9.962%
2018-11-20	34.0000	34.6700	33.3500	33.7500	-2.738%	1,723,023	-8.415%
2018-11-19	33.2800	35.8400	33.0800	34.7000	+13.808%	7,980,302	-10.922%
2018-11-16	29.8300	31.1600	29.8300	30.4900	+2.213%	460,151	+1.378%
2018-11-15	28.2800	29.9100	28.2800	29.8300	+5.444%	430,895	+3.621%
2018-11-14	29.1800	30.2400	28.0800	28.2900	+0.569%	354,097	+9.261%
2018-11-13	29.5800	30.9200	27.6000	28.1300	-4.966%	581,717	+9.883%
2018-11-12	30.7500	30.7500	29.5300	29.6000	-2.471%	355,763	+4.426%
2018-11-09	30.0600	30.6300	29.8100	30.3500	-1.875%	350,205	+1.845%
2018-11-08	32.1500	32.4400	30.6600	30.9300	-3.884%	298,527	-0.065%
2018-11-07	31.5900	32.2500	30.8434	32.1800	+4.684%	341,454	-3.947%
2018-11-06	30.2300	32.9300	30.1400	30.7400	-0.646%	457,873	+0.553%
2018-11-05	30.7000	31.4900	29.9900	30.9400	+2.146%	324,228	-0.097%
2018-11-02	29.5000	30.8850	28.9400	30.2900	+5.577%	559,111	+2.047%
2018-11-01	28.1400	28.9300	27.8000	28.6900	+3.090%	417,639	+7.738%
2018-10-31	27.9600	29.3300	27.4704	27.8300	+0.833%	397,295	+11.067%
2018-10-30	26.1200	27.6300	25.0300	27.6000	+2.488%	875,090	+11.993%
2018-10-29	26.2900	27.2700	26.0100	26.9300	+2.904%	716,554	+14.779%
2018-10-26	26.0600	26.3600	24.6000	26.1700	-1.690%	409,560	+18.112%
2018-10-25	25.5000	26.7000	25.1150	26.6200	+6.310%	540,048	+16.116%
2018-10-24	28.8300	29.2800	25.0300	25.0400	-12.448%	593,026	+23.442%
2018-10-23	27.7700	29.2625	27.2400	28.6000	-0.175%	566,945	+8.077%
2018-10-22	29.6800	29.8000	28.2600	28.6500	-4.116%	427,173	+7.888%
2018-10-19	29.0100	30.2500	29.0100	29.8800	+2.539%	894,484	+3.447%
2018-10-18	29.6900	29.9300	28.8900	29.1400	-2.313%	613,615	+6.074%
2018-10-17	30.1700	30.3700	28.6300	29.8300	-1.616%	1,091,110	+3.621%
2018-10-16	30.8700	31.3600	30.0500	30.3200	-1.334%	719,817	+1.946%
2018-10-15	32.6000	32.6700	30.3100	30.7300	-5.736%	702,713	+0.586%
2018-10-12	32.4400	33.0550	31.1300	32.6000	+2.387%	665,549	-5.184%
2018-10-11	34.5300	34.5300	31.1000	31.8400	-9.314%	1,103,280	-2.921%
2018-10-10	37.6000	37.8300	34.7800	35.1100	-6.796%	321,503	-11.962%
2018-10-09	38.0800	38.9450	37.2800	37.6700	-0.265%	313,863	-17.945%
2018-10-08	37.2400	37.9600	36.7500	37.7700	-0.053%	169,758	-18.163%
2018-10-05	37.5500	38.1100	37.0000	37.7900	+0.479%	231,444	-18.206%
2018-10-04	38.7100	39.0500	37.5000	37.6100	-3.341%	199,690	-17.814%
2018-10-03	37.8700	38.9600	37.5600	38.9100	+3.073%	389,512	-20.560%
2018-10-02	38.1700	38.6500	37.4700	37.7500	-0.893%	258,110	-18.119%
2018-10-01	38.0000	39.2800	37.8300	38.0900	+0.741%	299,404	-18.850%
2018-09-28	37.2800	38.2500	37.1600	37.8100	+0.773%	408,331	-18.249%
2018-09-27	37.2800	37.7000	37.0000	37.5200	+1.351%	440,997	-17.617%
2018-09-26	37.2900	37.9700	36.9700	37.0200	-1.882%	307,832	-16.505%
2018-09-25	37.2200	37.8000	37.1600	37.7300	+1.945%	324,614	-18.076%
2018-09-24	36.3400	37.2900	36.1200	37.0100	+3.035%	435,721	-16.482%
2018-09-21	34.7500	35.9500	34.2200	35.9200	+3.665%	1,024,473	-13.948%
2018-09-20	35.5000	35.6900	34.4500	34.6500	-1.507%	515,005	-10.794%
2018-09-19	33.9200	35.5800	33.9200	35.1800	+4.083%	412,606	-12.138%
2018-09-18	34.0600	34.9600	33.6700	33.8000	+0.030%	298,367	-8.550%
2018-09-17	33.9200	34.5000	33.4400	33.7900	-0.354%	292,794	-8.523%
2018-09-14	33.8900	34.4100	33.5200	33.9100	+0.118%	302,211	-8.847%
2018-09-13	33.1700	33.9200	32.3800	33.8700	+1.834%	372,010	-8.739%
2018-09-12	32.8900	33.7300	32.7100	33.2600	+2.370%	436,831	-7.066%
2018-09-11	30.8800	32.7650	30.5500	32.4900	+5.419%	455,973	-4.863%
2018-09-10	30.8500	31.0400	30.1200	30.8200	+0.620%	319,807	+0.292%
2018-09-07	30.4500	31.4400	30.0300	30.6300	-0.552%	343,233	+0.914%
2018-09-06	32.6400	32.6400	30.7800	30.8000	-5.405%	248,833	+0.357%
2018-09-05	32.1200	32.9100	31.7400	32.5600	0.000%	255,996	-5.068%
2018-09-04	33.2600	34.1600	32.3000	32.5600	-1.214%	368,841	-5.068%
2018-08-31	32.2500	33.5000	32.0200	32.9600	+1.791%	404,614	-6.220%
2018-08-30	31.8200	32.6700	31.4100	32.3800	+1.888%	291,603	-4.540%
2018-08-29	30.9400	31.9100	30.6600	31.7800	+3.015%	323,447	-2.738%
2018-08-28	31.2900	31.4500	30.3300	30.8500	-1.090%	183,668	+0.194%
2018-08-27	31.3400	31.7036	31.0500	31.1900	+0.257%	228,600	-0.898%
2018-08-24	30.6200	31.7650	30.4700	31.1100	+3.287%	444,325	-0.643%
2018-08-23	30.7700	30.7700	29.8500	30.1200	-2.556%	267,206	+2.623%
2018-08-22	30.7600	31.3100	30.3500	30.9100	+1.245%	720,169	0.000%
2018-08-21	30.4500	30.8400	30.0210	30.5300	+0.626%	538,006	+1.245%
2018-08-20	30.2500	30.5000	29.8700	30.3400	+0.231%	271,533	+1.879%
2018-08-17	30.4400	31.1500	30.0000	30.2700	-0.132%	346,469	+2.114%
2018-08-16	30.2100	30.5700	29.9500	30.3100	+1.033%	196,085	+1.980%
2018-08-15	31.2000	31.5000	29.8300	30.0000	-3.939%	456,893	+3.033%
2018-08-14	30.6900	31.4800	30.1000	31.2300	+2.629%	344,474	-1.025%
2018-08-13	31.4100	31.7500	30.0300	30.4300	-4.488%	431,199	+1.577%
2018-08-10	31.7100	32.9500	31.4100	31.8600	+0.505%	366,721	-2.982%
2018-08-09	30.9000	32.5200	30.5000	31.7000	+2.622%	584,410	-2.492%
2018-08-08	29.3800	31.2450	29.3800	30.8900	+3.415%	558,824	+0.065%
2018-08-07	28.7500	32.0000	28.6400	29.8700	-1.256%	894,725	+3.482%
2018-08-06	30.0000	30.5500	29.8000	30.2500	+0.833%	364,901	+2.182%
2018-08-03	31.4600	31.8400	29.9950	30.0000	-4.276%	329,118	+3.033%
2018-08-02	30.1900	31.7100	30.0100	31.3400	+2.957%	301,705	-1.372%
2018-08-01	30.3700	30.5700	29.7600	30.4400	-0.976%	469,721	+1.544%
2018-07-31	31.1500	31.2500	30.0000	30.7400	-1.569%	318,771	+0.553%
2018-07-30	30.8700	32.0900	30.5200	31.2300	+2.226%	363,227	-1.025%
2018-07-27	31.9200	32.4037	30.1300	30.5500	-4.888%	539,217	+1.178%
2018-07-26	32.9400	33.2200	31.8400	32.1200	-2.103%	302,777	-3.767%
2018-07-25	32.7500	33.5200	32.3600	32.8100	+0.706%	435,933	-5.791%
2018-07-24	32.5800	33.0300	32.1050	32.5800	+0.680%	390,393	-5.126%
2018-07-23	33.1600	34.0400	32.2600	32.3600	-2.559%	410,572	-4.481%
2018-07-20	33.7900	33.8300	32.9900	33.2100	-1.013%	227,736	-6.926%
2018-07-19	33.2700	33.8000	32.7100	33.5500	+0.269%	608,125	-7.869%
2018-07-18	32.2000	33.7000	31.2700	33.4600	+2.764%	338,516	-7.621%
2018-07-17	32.1500	33.0900	31.6500	32.5600	+0.031%	341,848	-5.068%
2018-07-16	33.3200	33.7490	31.5800	32.5500	-4.011%	367,768	-5.038%
2018-07-13	34.6600	35.2700	33.7800	33.9100	-1.909%	815,005	-8.847%
2018-07-12	34.2700	34.8400	33.3200	34.5700	+1.408%	269,058	-10.587%
2018-07-11	35.0100	35.6100	33.9000	34.0900	-3.346%	374,712	-9.328%
2018-07-10	35.9800	36.3800	34.5900	35.2700	-1.343%	514,577	-12.362%
2018-07-09	33.8900	36.1200	33.5500	35.7500	+6.557%	811,527	-13.538%
2018-07-06	31.2700	33.9200	31.2700	33.5500	+5.570%	486,429	-7.869%
2018-07-05	32.2500	32.2500	30.8000	31.7800	-0.687%	495,921	-2.738%
2018-07-03	30.5300	32.1300	30.4000	32.0000	+7.347%	700,274	-3.406%
2018-07-02	30.8900	31.0685	29.0800	29.8100	-4.455%	598,219	+3.690%
2018-06-29	31.9000	32.2890	31.0700	31.2000	-1.979%	455,902	-0.929%
2018-06-28	33.6700	33.8750	31.3500	31.8300	-5.409%	400,360	-2.890%
2018-06-27	33.3100	34.1800	32.9550	33.6500	+2.032%	342,897	-8.143%
2018-06-26	32.1600	33.2500	31.8900	32.9800	+2.870%	247,386	-6.277%
2018-06-25	32.1100	32.3200	30.8000	32.0600	-0.774%	429,216	-3.587%
2018-06-22	32.8500	33.3200	31.9600	32.3100	+3.260%	564,709	-4.333%
2018-06-21	33.0200	33.2600	30.9800	31.2900	-5.725%	283,222	-1.214%
2018-06-20	32.2000	33.2200	31.9500	33.1900	+3.784%	428,091	-6.870%
2018-06-19	30.5900	32.1434	30.5900	31.9800	+2.763%	273,879	-3.346%
2018-06-18	29.7700	31.9400	29.3500	31.1200	+4.080%	414,182	-0.675%
2018-06-15	30.4400	30.6200	29.7500	29.9000	-3.174%	931,198	+3.378%
2018-06-14	31.2500	31.4500	30.0900	30.8800	+0.981%	446,179	+0.097%
2018-06-13	31.9400	31.9400	30.0500	30.5800	-4.795%	523,488	+1.079%
2018-06-12	32.3400	32.9500	31.6700	32.1200	-1.047%	354,560	-3.767%
2018-06-11	31.1200	32.9500	31.0300	32.4600	+4.239%	379,974	-4.775%
2018-06-08	32.3000	32.3000	30.2000	31.1400	-3.740%	480,772	-0.739%
2018-06-07	31.0000	32.9488	31.0000	32.3500	+4.288%	537,953	-4.451%
2018-06-06	30.1800	31.0800	29.6600	31.0200	+3.091%	552,329	-0.355%
2018-06-05	29.0000	31.2050	28.8000	30.0900	+4.154%	1,001,390	+2.725%
2018-06-04	32.4500	32.6040	28.8600	28.8900	-11.108%	1,459,064	+6.992%
2018-06-01	35.1800	35.6896	31.7852	32.5000	-8.861%	895,268	-4.892%
2018-05-31	35.7100	36.8100	35.2500	35.6600	-1.301%	370,776	-13.320%
2018-05-30	33.7300	36.2100	33.5100	36.1300	+7.883%	606,956	-14.448%
2018-05-29	32.9800	34.7800	32.8700	33.4900	+0.030%	470,050	-7.704%
2018-05-25	32.7500	33.5300	31.9500	33.4800	-1.674%	598,218	-7.676%
2018-05-24	33.2100	34.4200	32.9350	34.0500	+0.949%	623,431	-9.222%
2018-05-23	33.5000	34.3150	32.3500	33.7300	-0.059%	717,121	-8.361%
2018-05-22	35.8300	36.7800	33.5200	33.7500	-5.674%	520,174	-8.415%
2018-05-21	35.0400	35.9000	34.4300	35.7800	+3.023%	410,687	-13.611%
2018-05-18	34.2200	34.8000	33.8700	34.7300	+1.609%	442,246	-10.999%
2018-05-17	35.0100	35.1400	34.0300	34.1800	-1.214%	837,558	-9.567%
2018-05-16	35.0700	35.9000	34.0400	34.6000	+0.904%	821,896	-10.665%
2018-05-15	34.4400	34.8700	33.4300	34.2900	+0.117%	500,834	-9.857%
2018-05-14	35.0500	35.4200	34.0350	34.2500	-2.143%	577,187	-9.752%
2018-05-11	34.4800	35.8200	34.0700	35.0000	+1.449%	625,775	-11.686%
2018-05-10	34.4600	34.8800	33.4800	34.5000	+0.174%	578,597	-10.406%
2018-05-09	33.8100	34.4700	33.0000	34.4400	+3.486%	692,146	-10.250%
2018-05-08	29.5100	33.8500	28.5500	33.2800	+0.879%	1,249,586	-7.121%
2018-05-07	32.8300	34.5500	32.3900	32.9900	+1.821%	792,777	-6.305%
2018-05-04	31.6500	32.5000	31.1800	32.4000	+1.695%	303,376	-4.599%
2018-05-03	32.8300	33.1000	30.7700	31.8600	-3.717%	508,320	-2.982%
2018-05-02	32.9200	33.3200	32.7000	33.0900	+0.700%	241,805	-6.588%
2018-05-01	33.4500	33.7400	32.6100	32.8600	-1.587%	261,540	-5.934%
2018-04-30	32.0000	33.6400	32.0000	33.3900	+4.084%	541,184	-7.427%
2018-04-27	32.7500	32.7500	31.9300	32.0800	-2.699%	495,939	-3.647%
2018-04-26	32.3900	33.3200	32.0200	32.9700	+2.106%	564,342	-6.248%
2018-04-25	30.7000	32.3500	30.3800	32.2900	+4.736%	599,228	-4.274%
2018-04-24	32.2200	32.4200	30.7200	30.8300	-4.255%	550,924	+0.259%
2018-04-23	32.2300	32.4500	31.7100	32.2000	-0.124%	558,412	-4.006%
2018-04-20	34.0700	34.1700	32.1800	32.2400	-6.388%	873,594	-4.125%
2018-04-19	35.6900	36.1900	34.3900	34.4400	-2.959%	300,859	-10.250%
2018-04-18	34.2900	36.4300	34.2300	35.4900	+4.444%	885,562	-12.905%
2018-04-17	33.7100	34.7500	33.0700	33.9800	+1.524%	429,517	-9.035%
2018-04-16	34.8400	34.8400	33.0200	33.4700	-5.345%	925,507	-7.649%
2018-04-13	35.0200	36.0600	34.9278	35.3600	+1.057%	378,939	-12.585%
2018-04-12	35.5300	35.5600	34.8600	34.9900	-4.058%	540,566	-11.660%
2018-04-11	35.1300	37.7000	35.0500	36.4700	+4.170%	702,650	-15.245%
2018-04-10	34.8500	35.4600	34.7000	35.0100	+1.185%	622,264	-11.711%
2018-04-09	35.3500	35.5500	34.5800	34.6000	-1.171%	352,535	-10.665%
2018-04-06	35.0000	35.3100	34.3900	35.0100	+0.029%	598,893	-11.711%
2018-04-05	34.2600	35.9890	33.8300	35.0000	+2.609%	577,387	-11.686%
2018-04-04	33.3800	34.3800	33.3800	34.1100	-0.438%	308,876	-9.381%
2018-04-03	33.4500	34.6200	32.8900	34.2600	+1.092%	505,061	-9.778%
2018-04-02	34.3100	34.4700	33.2200	33.8900	-2.193%	340,267	-8.793%
2018-03-29	33.7400	34.9700	33.7400	34.6500	+2.819%	384,996	-10.794%
2018-03-28	33.3200	34.2400	33.0000	33.7000	+2.463%	311,241	-8.279%
2018-03-27	34.1500	34.6000	32.5900	32.8900	-3.094%	344,066	-6.020%
2018-03-26	34.1000	34.4300	32.4400	33.9400	+0.922%	261,445	-8.928%
2018-03-23	33.8000	34.9600	33.0100	33.6300	+0.448%	432,188	-8.088%
2018-03-22	34.7200	35.0400	33.3900	33.4800	-5.183%	604,169	-7.676%
2018-03-21	34.1700	35.5100	34.1650	35.3100	+2.825%	585,231	-12.461%
2018-03-20	34.4000	34.8900	34.0000	34.3400	+0.468%	379,215	-9.988%
2018-03-19	36.1500	36.2300	33.5600	34.1800	-6.305%	600,635	-9.567%
2018-03-16	35.6600	36.6350	34.8000	36.4800	+2.185%	807,847	-15.269%
2018-03-15	37.7000	38.0000	35.3600	35.7000	-5.129%	413,841	-13.417%
2018-03-14	36.8600	38.0000	36.2000	37.6300	+4.528%	694,027	-17.858%
2018-03-13	35.7700	38.6400	34.2450	36.0000	+2.916%	1,174,901	-14.139%
2018-03-12	34.8900	35.1500	33.7200	34.9800	+0.546%	370,216	-11.635%
2018-03-09	33.6900	34.9100	33.3900	34.7900	+4.006%	516,435	-11.153%
2018-03-08	33.0100	33.7000	32.3400	33.4500	+1.579%	325,022	-7.593%
2018-03-07	32.4200	33.5100	32.3600	32.9300	-0.753%	293,114	-6.134%
2018-03-06	34.2500	34.3500	32.5000	33.1800	-2.783%	387,326	-6.841%
2018-03-05	33.1800	34.4600	32.7700	34.1300	+2.647%	455,580	-9.435%
2018-03-02	31.5800	33.3100	31.5300	33.2500	+4.069%	476,408	-7.038%
2018-03-01	32.6000	33.2000	31.5000	31.9500	-1.692%	497,163	-3.255%
2018-02-28	33.0600	33.7200	32.0100	32.5000	-0.824%	775,402	-4.892%
2018-02-27	34.0200	34.4300	31.3700	32.7700	-3.305%	1,217,654	-5.676%
2018-02-26	34.7400	35.4400	33.7110	33.8900	-1.939%	562,134	-8.793%
2018-02-23	32.9100	34.5800	31.8300	34.5600	+6.143%	513,911	-10.561%
2018-02-22	32.9600	33.7600	32.5300	32.5600	+0.185%	456,516	-5.068%
2018-02-21	33.8200	33.9400	32.5000	32.5000	-3.931%	381,020	-4.892%
2018-02-20	35.0000	35.5300	33.4800	33.8300	-3.728%	475,071	-8.631%
2018-02-16	35.3500	36.4900	34.5400	35.1400	-1.348%	627,385	-12.038%
2018-02-15	34.7800	35.7500	33.4800	35.6200	+3.818%	712,410	-13.223%
2018-02-14	32.3200	34.5000	31.9100	34.3100	+4.286%	519,988	-9.910%
2018-02-13	33.6400	34.4600	32.7240	32.9000	-3.264%	580,763	-6.049%
2018-02-12	32.5800	35.3400	32.5800	34.0100	+5.917%	696,340	-9.115%
2018-02-09	30.9300	32.3900	30.2400	32.1100	+4.661%	1,295,672	-3.737%
2018-02-08	34.2000	34.8300	30.6300	30.6800	-9.418%	832,632	+0.750%
2018-02-07	35.1600	35.7600	33.7800	33.8700	-2.279%	644,702	-8.739%
2018-02-06	32.8000	34.7800	32.5900	34.6600	+3.155%	703,418	-10.819%
2018-02-05	32.2500	35.6100	32.2000	33.6000	+3.448%	1,039,784	-8.006%
2018-02-02	32.7200	33.2000	31.6800	32.4800	-3.189%	706,896	-4.834%
2018-02-01	34.0800	34.8400	33.4400	33.5500	-1.091%	1,402,213	-7.869%
2018-01-31	30.8300	34.1800	30.8300	33.9200	+10.561%	2,215,649	-8.874%
2018-01-30	29.6000	30.9250	28.7200	30.6800	-0.033%	841,364	+0.750%
2018-01-29	32.2100	32.5400	30.3800	30.6900	-5.685%	740,965	+0.717%
2018-01-26	32.3900	34.3300	32.2300	32.5400	+1.150%	1,328,967	-5.009%
2018-01-25	34.8400	34.8400	32.0301	32.1700	-6.916%	1,177,343	-3.917%
2018-01-24	35.9500	36.0600	34.5200	34.5600	-3.410%	348,956	-10.561%
2018-01-23	36.1800	36.6000	35.5700	35.7800	-0.167%	354,538	-13.611%
2018-01-22	34.0500	35.9500	33.9900	35.8400	+5.848%	346,489	-13.756%
2018-01-19	33.4300	33.9600	33.0101	33.8600	+0.148%	435,937	-8.712%
2018-01-18	34.1700	34.4300	33.3510	33.8100	-0.967%	751,971	-8.577%
2018-01-17	35.2500	35.5400	33.9200	34.1400	-2.513%	805,642	-9.461%
2018-01-16	36.9400	36.9400	34.9800	35.0200	-4.630%	734,672	-11.736%
2018-01-12	36.4600	37.1400	35.8300	36.7200	+0.383%	404,156	-15.822%
2018-01-11	35.4100	37.6700	35.4100	36.5800	+3.950%	663,242	-15.500%
2018-01-10	35.7500	35.9300	34.7300	35.1900	-1.235%	351,155	-12.163%
2018-01-09	34.0000	35.8650	33.8328	35.6300	+5.290%	1,007,575	-13.247%
2018-01-08	33.1200	33.8900	32.6700	33.8400	+2.514%	351,298	-8.658%
2018-01-05	32.8700	33.5600	32.6700	33.0100	-0.452%	487,343	-6.362%
2018-01-04	33.0200	33.8900	32.8000	33.1600	+1.128%	412,854	-6.785%
2018-01-03	32.3300	33.3973	32.3300	32.7900	+2.181%	532,876	-5.733%
2018-01-02	31.6300	32.2000	30.8900	32.0900	+1.970%	704,380	-3.677%
2017-12-29	31.2600	31.9000	30.7900	31.4700	+0.995%	429,440	-1.779%
2017-12-28	31.0100	31.6220	30.8800	31.1600	+0.646%	331,011	-0.802%
2017-12-27	31.1400	31.3400	30.4000	30.9600	-1.023%	335,960	-0.161%
2017-12-26	30.1400	31.6950	30.0900	31.2800	+4.197%	428,393	-1.183%
2017-12-22	28.9400	30.2400	28.6000	30.0200	+3.804%	369,244	+2.965%
2017-12-21	28.1500	29.1300	28.0000	28.9200	+2.408%	488,098	+6.881%
2017-12-20	27.3000	28.3400	26.5000	28.2400	+4.245%	562,948	+9.455%
2017-12-19	27.0600	27.6000	26.5700	27.0900	0.000%	634,197	+14.101%
2017-12-18	26.7200	28.0200	26.5600	27.0900	+2.497%	466,569	+14.101%
2017-12-15	26.8400	26.8700	26.1300	26.4300	-0.751%	662,972	+16.950%
2017-12-14	26.6800	27.6300	26.4900	26.6300	0.000%	564,839	+16.072%
2017-12-13	26.4500	27.2400	26.0900	26.6300	+1.216%	485,238	+16.072%
2017-12-12	27.8400	27.9600	26.0800	26.3100	-4.570%	666,179	+17.484%
2017-12-11	27.4000	28.3900	27.3500	27.5700	+0.768%	771,749	+12.115%
2017-12-08	28.4900	28.7400	27.3000	27.3600	-1.971%	591,668	+12.975%
2017-12-07	27.2000	28.2900	27.2000	27.9100	+2.309%	604,759	+10.749%
2017-12-06	28.5900	28.8600	27.0700	27.2800	-6.767%	799,883	+13.306%
2017-12-05	29.3100	30.3300	29.0500	29.2600	-0.914%	582,640	+5.639%
2017-12-04	30.9700	31.0200	29.1600	29.5300	-4.650%	831,920	+4.673%
2017-12-01	30.3200	32.2100	30.1500	30.9700	+3.509%	692,944	-0.194%
2017-11-30	28.9400	30.5000	28.8468	29.9200	+4.652%	585,919	+3.309%
2017-11-29	28.1500	29.4300	28.0386	28.5900	+1.204%	372,361	+8.115%
2017-11-28	27.6600	28.6400	27.3538	28.2500	+2.170%	328,388	+9.416%
2017-11-27	27.7500	28.1500	27.1922	27.6500	-2.846%	768,313	+11.790%
2017-11-24	29.2400	29.4136	28.4100	28.4600	-1.862%	216,379	+8.609%
2017-11-22	28.8500	29.9990	28.6900	29.0000	+1.541%	508,210	+6.586%
2017-11-21	28.3500	28.5700	27.8600	28.5600	+1.746%	476,856	+8.228%
2017-11-20	27.6100	28.5000	26.9000	28.0700	+1.446%	483,744	+10.118%
2017-11-17	26.6600	27.7500	26.4700	27.6700	+4.023%	524,233	+11.709%
2017-11-16	26.7200	26.8800	26.0000	26.6000	0.000%	643,011	+16.203%
2017-11-15	26.0100	27.1700	25.4600	26.6000	+0.302%	739,736	+16.203%
2017-11-14	30.4000	30.4000	26.2700	26.5200	-13.756%	1,439,040	+16.554%
2017-11-13	32.0700	32.1200	30.1700	30.7500	-4.444%	602,199	+0.520%
2017-11-10	31.9600	33.3300	31.7900	32.1800	+0.249%	501,960	-3.947%
2017-11-09	30.1600	32.2300	29.9607	32.1000	+5.350%	762,559	-3.707%
2017-11-08	30.8800	31.4600	29.7000	30.4700	-1.583%	926,129	+1.444%
2017-11-07	29.2800	31.9400	28.6200	30.9600	-3.911%	2,096,602	-0.161%
2017-11-06	30.6300	32.7000	30.6200	32.2200	+6.126%	936,986	-4.066%
2017-11-03	30.4600	30.5500	29.1400	30.3600	-0.033%	542,986	+1.812%
2017-11-02	30.9400	31.5100	30.1300	30.3700	-2.410%	1,065,624	+1.778%
2017-11-01	30.6400	31.9600	30.1500	31.1200	+3.630%	1,055,436	-0.675%
2017-10-31	29.3200	30.1600	29.2000	30.0300	+2.282%	701,710	+2.930%
2017-10-30	29.8500	30.3300	29.0600	29.3600	-1.344%	627,407	+5.279%
2017-10-27	27.4300	30.0200	27.3200	29.7600	+7.748%	576,267	+3.864%
2017-10-26	27.9000	28.1950	27.1900	27.6200	-1.813%	437,166	+11.912%
2017-10-25	27.3400	28.2400	26.8600	28.1300	+1.662%	689,650	+9.883%
2017-10-24	28.5600	28.7410	27.4100	27.6700	-2.399%	535,890	+11.709%
2017-10-23	30.1800	30.3350	28.3200	28.3500	-5.500%	533,517	+9.030%
2017-10-20	29.7800	30.2200	29.7100	30.0000	+3.484%	1,059,494	+3.033%
2017-10-19	28.9600	29.2800	28.1200	28.9900	-1.729%	455,113	+6.623%
2017-10-18	29.5300	29.7600	28.5800	29.5000	-0.338%	480,549	+4.780%
2017-10-17	29.6100	30.0500	28.8700	29.6000	-0.135%	784,264	+4.426%
2017-10-16	29.7500	30.2000	29.5000	29.6400	+0.782%	616,751	+4.285%
2017-10-13	29.9800	29.9800	29.2600	29.4100	-0.170%	265,180	+5.100%
2017-10-12	28.9200	29.5600	28.6548	29.4600	-0.641%	388,671	+4.922%
2017-10-11	28.7100	29.6500	28.0200	29.6500	+3.926%	346,224	+4.250%
2017-10-10	29.6000	30.0500	28.4700	28.5300	-1.075%	670,262	+8.342%
2017-10-09	28.7800	28.9365	28.2600	28.8400	+0.523%	180,631	+7.178%
2017-10-06	29.0800	29.5090	28.5350	28.6900	-3.336%	460,446	+7.738%
2017-10-05	29.3100	29.9700	29.2150	29.6800	+1.609%	497,133	+4.144%
2017-10-04	30.0900	30.2700	28.8200	29.2100	-2.568%	386,436	+5.820%
2017-10-03	30.0100	30.2100	29.4300	29.9800	+0.067%	470,199	+3.102%
2017-10-02	28.8900	30.0084	28.0600	29.9600	+0.909%	576,435	+3.171%
2017-09-29	30.3800	30.4300	29.4300	29.6900	-2.656%	624,378	+4.109%
2017-09-28	30.3600	30.8300	30.0400	30.5000	+0.960%	722,380	+1.344%
2017-09-27	30.1300	30.5100	29.5176	30.2100	+0.801%	576,961	+2.317%
2017-09-26	29.7700	30.3500	29.3900	29.9700	-0.333%	638,787	+3.136%
2017-09-25	30.1400	30.8190	29.8100	30.0700	+1.042%	845,801	+2.793%
2017-09-22	29.9200	30.2400	29.3300	29.7600	-0.833%	655,585	+3.864%
2017-09-21	30.4700	30.6899	29.9000	30.0100	-1.800%	491,353	+2.999%
2017-09-20	30.1400	31.0000	30.0000	30.5600	+2.276%	695,338	+1.145%
2017-09-19	30.3800	30.3800	29.2500	29.8800	-1.092%	679,371	+3.447%
2017-09-18	29.5800	30.3800	29.2100	30.2100	+0.332%	756,744	+2.317%
2017-09-15	29.8400	30.3000	28.8200	30.1100	+9.213%	1,833,609	+2.657%
2017-09-14	27.5200	28.5000	27.1300	27.5700	+1.211%	834,734	+12.115%
2017-09-13	25.6500	28.3000	25.6500	27.2400	+6.531%	841,888	+13.473%
2017-09-12	24.3400	26.5400	24.0500	25.5700	+5.443%	610,600	+20.884%
2017-09-11	24.3200	24.8500	23.6400	24.2500	-0.124%	537,432	+27.464%
2017-09-08	25.3600	25.3600	24.0000	24.2800	-4.896%	921,123	+27.306%

.dark-mode .Xx1TSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xx1TSq{ color: #333333; background-color: white; border: 2px solid #333333; }RENRenergetica S.p.A.stock NYSE

REN
Renergetica S.p.A.
stock NYSE