Dark

RNN
Penmc plc
stock NYSEAMERICAN

Inactive

Jun 7, 2019

5.24USD+0.191%(+0.01)35,503

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-07	5.2500	5.4400	4.9700	5.2400	+0.191%	35,503	0.000%
2019-06-06	5.2900	5.2900	5.0101	5.2300	+2.348%	11,101	+0.191%
2019-06-05	5.6600	5.6600	5.0400	5.1100	-7.091%	29,048	+2.544%
2019-06-04	5.2100	5.5500	5.1800	5.5000	+3.578%	34,466	-4.727%
2019-06-03	4.9800	5.6294	4.9300	5.3100	+7.708%	92,452	-1.318%
2019-05-31	4.9100	5.0400	4.9000	4.9300	-1.004%	22,574	+6.288%
2019-05-30	5.1000	5.1000	4.8600	4.9800	+0.606%	20,609	+5.221%
2019-05-29	4.9100	5.0000	4.8800	4.9500	+0.815%	17,720	+5.859%
2019-05-28	4.9800	4.9800	4.7600	4.9100	-1.008%	4,069	+6.721%
2019-05-24	4.7775	4.9800	4.7775	4.9600	+2.692%	7,423	+5.645%
2019-05-23	4.9800	4.9800	4.8076	4.8300	-3.012%	6,755	+8.489%
2019-05-22	4.9900	5.0022	4.7692	4.9800	0.000%	19,840	+5.221%
2019-05-21	5.0600	5.0950	4.8700	4.9800	+1.220%	10,895	+5.221%
2019-05-20	4.8700	5.1400	4.7100	4.9200	-2.959%	58,909	+6.504%
2019-05-17	5.0109	5.0700	4.9900	5.0700	0.000%	6,115	+3.353%
2019-05-16	5.3800	5.4260	4.9000	5.0700	-2.500%	45,621	+3.353%
2019-05-15	5.0800	5.2100	4.8500	5.2000	+2.564%	25,978	+0.769%
2019-05-14	5.0300	5.1400	5.0000	5.0700	+1.603%	18,197	+3.353%
2019-05-13	5.2900	5.3550	4.9000	4.9900	-4.589%	43,198	+5.010%
2019-05-10	5.7500	5.8400	5.1750	5.2300	-10.445%	37,410	+0.191%
2019-05-09	5.9200	5.9880	5.6700	5.8400	-1.017%	32,528	-10.274%
2019-05-08	5.8200	6.1000	5.7500	5.9000	+0.170%	30,464	-11.186%
2019-05-07	6.2100	6.2220	5.8500	5.8900	-5.000%	43,791	-11.036%
2019-05-06	6.1400	6.3704	6.0100	6.2000	+0.324%	52,686	-15.484%
2019-05-03	6.1300	6.3513	6.1300	6.1800	+0.816%	23,143	-15.210%
2019-05-02	6.2400	6.5000	6.0000	6.1300	-1.763%	74,489	-14.519%
2019-05-01	5.9500	6.5799	5.9500	6.2400	+4.874%	137,272	-16.026%
2019-04-30	6.0400	6.1200	5.9500	5.9500	-2.459%	30,637	-11.933%
2019-04-29	6.2000	6.3131	6.0675	6.1000	-1.771%	36,059	-14.098%
2019-04-26	5.8800	6.2612	5.8512	6.2100	+4.722%	40,874	-15.620%
2019-04-25	5.9600	6.0300	5.8324	5.9300	-1.983%	38,237	-11.636%
2019-04-24	6.1800	6.2379	6.0500	6.0500	-1.305%	19,836	-13.388%
2019-04-23	6.1200	6.3500	5.8000	6.1300	-0.648%	105,024	-14.519%
2019-04-22	6.3000	6.3200	6.0850	6.1700	-1.122%	101,894	-15.073%
2019-04-18	6.1900	6.3700	6.1200	6.2400	-0.952%	223,803	-16.026%
2019-04-17	6.3900	6.4900	6.1100	6.3000	-6.528%	495,997	-16.825%
2019-04-16	8.8400	9.1800	6.3600	6.7400	+25.279%	7,719,503	-22.255%
2019-04-15	5.5000	5.5800	4.7501	5.3800	-4.100%	130,337	-2.602%
2019-04-12	5.3500	5.9900	5.2800	5.6100	+1.653%	166,204	-6.595%
2019-04-11	5.5320	6.0000	5.1600	5.5188	-20.707%	161,394	-5.052%
2019-04-10	7.1400	7.2000	6.9000	6.9600	-1.075%	45,510	-24.713%
2019-04-09	6.9000	7.0800	6.8412	7.0356	+1.208%	25,010	-25.522%
2019-04-08	6.8400	7.0800	6.7283	6.9516	+1.971%	15,520	-24.622%
2019-04-05	6.7860	7.0800	6.7584	6.8172	-1.080%	20,416	-23.136%
2019-04-04	6.6672	6.9600	6.6672	6.8916	+0.772%	9,001	-23.965%
2019-04-03	7.0200	7.0200	6.6000	6.8388	-0.018%	22,119	-23.378%
2019-04-02	6.4680	6.9456	6.2040	6.8400	+6.562%	50,768	-23.392%
2019-04-01	6.1200	6.4800	6.1200	6.4188	+4.882%	11,466	-18.365%
2019-03-29	6.2112	6.4800	6.1200	6.1200	-4.225%	13,274	-14.379%
2019-03-28	6.4800	6.5604	6.2400	6.3900	-1.389%	7,743	-17.997%
2019-03-27	6.5868	6.6000	6.1200	6.4800	+0.972%	23,849	-19.136%
2019-03-26	6.3600	6.5400	6.2928	6.4176	-0.926%	19,075	-18.350%
2019-03-25	6.6000	6.6000	6.3600	6.4776	+1.849%	21,237	-19.106%
2019-03-22	6.5040	6.6000	6.2400	6.3600	-2.913%	18,070	-17.610%
2019-03-21	6.7320	6.7320	6.5508	6.5508	-2.204%	18,743	-20.010%
2019-03-20	6.4800	6.6984	6.4800	6.6984	+1.676%	14,611	-21.772%
2019-03-19	6.6840	6.7680	6.4800	6.5880	-2.883%	18,917	-20.461%
2019-03-18	6.7200	6.8880	6.6132	6.7836	-0.703%	22,615	-22.755%
2019-03-15	6.8400	6.8880	6.6120	6.8316	+0.708%	26,895	-23.298%
2019-03-14	6.7656	6.9600	6.6144	6.7836	-1.447%	28,480	-22.755%
2019-03-13	6.6240	6.9084	6.6048	6.8832	+1.289%	13,058	-23.873%
2019-03-12	6.7200	6.9600	6.4680	6.7956	+0.212%	22,866	-22.891%
2019-03-11	6.6000	6.8400	6.2760	6.7812	-0.581%	32,028	-22.728%
2019-03-08	6.6888	7.0800	6.4320	6.8208	+1.973%	43,538	-23.176%
2019-03-07	6.6696	6.7200	6.3600	6.6888	+1.678%	33,753	-21.660%
2019-03-06	6.6168	6.7308	6.2760	6.5784	-1.580%	39,679	-20.345%
2019-03-05	6.3600	6.8400	6.1716	6.6840	+3.493%	118,416	-21.604%
2019-03-04	6.6000	6.6000	6.2400	6.4584	+2.710%	32,304	-18.865%
2019-03-01	6.1380	6.3600	6.0012	6.2880	+1.061%	43,170	-16.667%
2019-02-28	6.2640	6.4164	6.0144	6.2220	-2.170%	43,928	-15.783%
2019-02-27	6.3600	6.6000	6.0876	6.3600	+2.415%	55,526	-17.610%
2019-02-26	6.3540	6.3540	6.1200	6.2100	-0.500%	37,528	-15.620%
2019-02-25	6.4800	6.4800	6.0600	6.2412	-2.876%	61,661	-16.042%
2019-02-22	6.7800	6.7800	6.0000	6.4260	-6.870%	165,839	-18.456%
2019-02-21	7.2576	7.3800	6.8400	6.9000	-0.191%	112,957	-24.058%
2019-02-20	6.7680	7.2948	6.4800	6.9132	+2.145%	293,843	-24.203%
2019-02-19	7.1880	7.1928	6.0000	6.7680	-1.053%	201,527	-22.577%
2019-02-15	7.2000	7.2000	6.7548	6.8400	-2.896%	42,985	-23.392%
2019-02-14	6.8400	7.0800	6.7200	7.0440	+2.982%	57,467	-25.610%
2019-02-13	7.1580	7.1580	6.7200	6.8400	-1.724%	53,809	-23.392%
2019-02-12	7.3200	7.3200	6.9600	6.9600	-3.558%	62,110	-24.713%
2019-02-11	7.3200	7.5000	7.0800	7.2168	+0.233%	79,086	-27.392%
2019-02-08	7.3800	7.3800	7.0800	7.2000	-0.794%	60,175	-27.222%
2019-02-07	7.4028	7.4400	6.9600	7.2576	-2.906%	134,256	-27.800%
2019-02-06	7.3680	7.5600	6.9600	7.4748	+2.098%	79,032	-29.898%
2019-02-05	7.4400	7.4436	6.7200	7.3212	-2.384%	146,341	-28.427%
2019-02-04	7.8000	7.8600	7.3200	7.5000	-2.950%	160,167	-30.133%
2019-02-01	7.6800	7.7760	7.5516	7.7280	+0.156%	60,526	-32.195%
2019-01-31	7.6800	7.8000	7.4232	7.7160	+2.080%	74,062	-32.089%
2019-01-30	7.8000	7.9200	7.4400	7.5588	-2.371%	66,349	-30.677%
2019-01-29	7.3800	8.0400	7.0800	7.7424	+4.065%	127,322	-32.321%
2019-01-28	7.4400	7.5348	7.2000	7.4400	-0.161%	81,998	-29.570%
2019-01-25	7.5996	7.7040	6.9600	7.4520	+0.992%	146,536	-29.683%
2019-01-24	7.3200	7.8000	6.9600	7.3788	-0.016%	221,658	-28.986%
2019-01-23	7.3200	7.4400	6.5652	7.3800	-39.109%	978,011	-28.997%
2019-01-22	13.8000	13.8000	11.4000	12.1200	-19.200%	90,143	-56.766%
2019-01-18	16.8000	19.8000	14.0400	15.0000	-9.420%	174,741	-65.067%
2019-01-17	14.8800	17.7600	14.6400	16.5600	+9.524%	100,483	-68.357%
2019-01-16	14.6400	15.3600	14.4000	15.1200	+5.882%	31,607	-65.344%
2019-01-15	15.4800	15.9600	13.3200	14.2800	-4.800%	77,659	-63.305%
2019-01-14	13.2000	16.2000	13.2000	15.0000	+15.741%	144,165	-65.067%
2019-01-11	12.4800	13.2000	12.2400	12.9600	+3.846%	29,927	-59.568%
2019-01-10	12.6000	12.8400	12.1200	12.4800	-0.952%	13,375	-58.013%
2019-01-09	12.7200	12.8400	12.1200	12.6000	+3.960%	41,568	-58.413%
2019-01-08	11.5200	12.3600	11.1600	12.1200	+8.602%	110,056	-56.766%
2019-01-07	11.4000	11.7600	10.9200	11.1600	-1.556%	54,491	-53.047%
2019-01-04	11.0400	11.4096	11.0400	11.3364	+2.407%	16,012	-53.777%
2019-01-03	11.6400	11.6580	10.8000	11.0700	-3.906%	12,677	-52.665%
2019-01-02	11.2500	11.7600	10.9752	11.5200	+3.226%	21,241	-54.514%
2018-12-31	11.8800	12.0000	10.2696	11.1600	-4.124%	31,687	-53.047%
2018-12-28	10.8000	11.7600	10.5600	11.6400	+8.989%	23,075	-54.983%
2018-12-27	11.1600	11.1600	10.2000	10.6800	-2.198%	16,775	-50.936%
2018-12-26	11.5320	11.8800	10.8456	10.9200	-6.186%	13,575	-52.015%
2018-12-24	12.1200	12.1200	10.8600	11.6400	-5.825%	40,547	-54.983%
2018-12-21	12.4800	12.6000	12.1200	12.3600	-0.962%	98,353	-57.605%
2018-12-20	13.3200	13.3200	12.0000	12.4800	+0.971%	15,859	-58.013%
2018-12-19	12.4800	13.2000	12.1200	12.3600	+0.980%	18,939	-57.605%
2018-12-18	12.6000	12.6000	12.1200	12.2400	-0.971%	25,231	-57.190%
2018-12-17	12.6000	12.7200	12.0000	12.3600	+0.980%	17,981	-57.605%
2018-12-14	12.3600	12.4800	12.0000	12.2400	-0.971%	15,004	-57.190%
2018-12-13	12.2400	12.6000	12.2400	12.3600	-1.905%	6,211	-57.605%
2018-12-12	12.7200	12.8400	12.2400	12.6000	-0.943%	8,516	-58.413%
2018-12-11	13.2000	13.2000	12.4800	12.7200	-1.852%	18,520	-58.805%
2018-12-10	13.3200	13.4400	12.7200	12.9600	-1.818%	11,922	-59.568%
2018-12-07	13.3200	13.5600	13.0800	13.2000	0.000%	4,595	-60.303%
2018-12-06	12.9600	13.3200	12.9600	13.2000	0.000%	5,655	-60.303%
2018-12-04	13.6800	13.6800	13.0800	13.2000	-3.509%	13,810	-60.303%
2018-12-03	13.3200	13.6800	13.2000	13.6800	+5.556%	11,062	-61.696%
2018-11-30	13.0800	13.4400	12.9600	12.9600	-1.818%	12,814	-59.568%
2018-11-29	13.2000	13.6800	13.0800	13.2000	-0.901%	15,461	-60.303%
2018-11-28	13.6800	14.0400	13.3200	13.3200	-1.770%	44,619	-60.661%
2018-11-27	13.4400	13.6800	13.3200	13.5600	+1.802%	17,117	-61.357%
2018-11-26	13.2000	13.6800	13.2000	13.3200	+0.909%	6,403	-60.661%
2018-11-23	13.3200	13.8000	13.2000	13.2000	-1.786%	1,630	-60.303%
2018-11-21	13.0800	13.4400	13.0800	13.4400	+2.752%	4,096	-61.012%
2018-11-20	13.2000	13.2000	12.8400	13.0800	-0.909%	8,482	-59.939%
2018-11-19	13.2000	13.3200	13.0800	13.2000	0.000%	7,632	-60.303%
2018-11-16	13.0800	13.4400	13.0800	13.2000	0.000%	4,993	-60.303%
2018-11-15	12.9600	13.8000	12.9600	13.2000	+0.917%	8,957	-60.303%
2018-11-14	13.5600	13.8000	12.6000	13.0800	-1.802%	16,713	-59.939%
2018-11-13	13.2000	13.6800	12.8400	13.3200	-3.478%	20,680	-60.661%
2018-11-12	13.9200	14.0400	13.8000	13.8000	-1.709%	12,964	-62.029%
2018-11-09	13.9200	14.2800	13.9200	14.0400	-0.847%	4,247	-62.678%
2018-11-08	14.0400	14.1600	13.6800	14.1600	+2.609%	6,329	-62.994%
2018-11-07	14.0400	14.4000	13.8000	13.8000	-1.709%	14,314	-62.029%
2018-11-06	13.9200	14.1600	13.8000	14.0400	+0.862%	6,393	-62.678%
2018-11-05	13.8000	14.5200	13.8000	13.9200	-2.521%	9,035	-62.356%
2018-11-02	14.2800	14.4000	13.9200	14.2800	-0.833%	18,821	-63.305%
2018-11-01	13.8000	14.5200	13.8000	14.4000	+4.348%	24,210	-63.611%
2018-10-31	13.9200	13.9200	13.6800	13.8000	-0.862%	6,267	-62.029%
2018-10-30	13.6800	14.0400	13.5780	13.9200	+1.754%	7,495	-62.356%
2018-10-29	13.5600	14.0400	13.5600	13.6800	-1.724%	16,634	-61.696%
2018-10-26	13.2000	14.0400	13.2000	13.9200	+5.455%	38,416	-62.356%
2018-10-25	12.9600	13.9080	12.9048	13.2000	+2.804%	18,279	-60.303%
2018-10-24	12.7200	13.0800	12.6000	12.8400	+2.885%	12,887	-59.190%
2018-10-23	13.0800	13.2804	12.3744	12.4800	-5.455%	37,734	-58.013%
2018-10-22	13.8000	13.9200	13.2000	13.2000	-3.509%	16,329	-60.303%
2018-10-19	13.9200	14.0400	13.5600	13.6800	-1.724%	26,700	-61.696%
2018-10-18	14.1600	14.2800	13.5600	13.9200	-1.695%	33,950	-62.356%
2018-10-17	14.4000	14.4000	13.6800	14.1600	-29.341%	234,697	-62.994%
2018-10-16	19.9200	21.7200	19.9200	20.0400	+0.602%	16,204	-73.852%
2018-10-15	19.8000	20.8800	19.8000	19.9200	-2.924%	5,815	-73.695%
2018-10-12	20.8800	21.2388	20.1600	20.5200	-1.724%	4,538	-74.464%
2018-10-11	20.4000	21.0000	20.0400	20.8800	+2.959%	5,286	-74.904%
2018-10-10	21.7200	21.7200	19.8000	20.2800	-6.630%	8,492	-74.162%
2018-10-09	22.4400	22.4400	21.2400	21.7200	+4.023%	17,960	-75.875%
2018-10-08	21.3600	21.3600	20.8800	20.8800	-2.886%	5,825	-74.904%
2018-10-05	22.0800	22.6800	21.3600	21.5004	-2.093%	14,251	-75.628%
2018-10-04	21.9600	23.2800	21.3600	21.9600	-1.081%	19,979	-76.138%
2018-10-03	21.6000	22.2000	21.3600	22.2000	+2.778%	6,007	-76.396%
2018-10-02	21.6000	21.8388	21.1200	21.6000	+1.124%	11,356	-75.741%
2018-10-01	21.6000	21.7200	21.3600	21.3600	0.000%	8,671	-75.468%
2018-09-28	21.2400	21.6000	21.1200	21.3600	-0.559%	5,943	-75.468%
2018-09-27	21.6000	21.8400	20.8800	21.4800	-3.243%	11,579	-75.605%
2018-09-26	22.0800	22.4400	21.6000	22.2000	+1.648%	8,846	-76.396%
2018-09-25	21.2400	22.4400	21.1872	21.8400	+2.247%	9,265	-76.007%
2018-09-24	21.2400	21.8400	21.2148	21.3600	-1.111%	10,255	-75.468%
2018-09-21	21.3600	21.6000	20.8920	21.6000	+1.408%	9,574	-75.741%
2018-09-20	21.8400	22.8000	21.0000	21.3000	-3.005%	16,041	-75.399%
2018-09-19	22.9200	22.9200	21.7200	21.9600	-2.660%	15,192	-76.138%
2018-09-18	20.6400	23.2800	20.1600	22.5600	+9.302%	64,757	-76.773%
2018-09-17	20.8800	21.0000	20.2800	20.6400	+1.775%	3,682	-74.612%
2018-09-14	20.8800	21.1200	20.2800	20.2800	-3.429%	3,193	-74.162%
2018-09-13	20.8800	21.3600	20.1600	21.0000	+2.339%	20,349	-75.048%
2018-09-12	20.2800	21.2400	19.9320	20.5200	+1.786%	9,221	-74.464%
2018-09-11	19.8000	20.2800	19.8000	20.1600	+3.704%	5,761	-74.008%
2018-09-10	19.6800	20.0400	19.4400	19.4400	0.000%	4,527	-73.045%
2018-09-07	18.9600	19.6800	18.9600	19.4400	+1.887%	4,989	-73.045%
2018-09-06	19.3200	19.5708	18.9600	19.0800	-1.852%	6,216	-72.537%
2018-09-05	19.8000	19.8000	19.2000	19.4400	-1.818%	5,731	-73.045%
2018-09-04	20.6400	20.6400	18.9600	19.8000	-4.070%	16,494	-73.535%
2018-08-31	21.2400	21.4800	20.4000	20.6400	0.000%	7,599	-74.612%
2018-08-30	20.0400	20.7600	19.6800	20.6400	+2.381%	8,581	-74.612%
2018-08-29	21.9600	22.0800	19.8000	20.1600	-7.692%	18,131	-74.008%
2018-08-28	21.8400	22.0800	21.7980	21.8400	0.000%	4,885	-76.007%
2018-08-27	21.7200	22.0800	21.6000	21.8400	+1.111%	7,442	-76.007%
2018-08-24	21.6000	21.8400	21.3840	21.6000	0.000%	7,282	-75.741%
2018-08-23	21.8400	22.2000	21.3960	21.6000	0.000%	12,734	-75.741%
2018-08-22	20.8800	21.8196	20.8800	21.6000	+5.263%	22,395	-75.741%
2018-08-21	19.8000	22.2000	19.8000	20.5200	+7.547%	44,480	-74.464%
2018-08-20	19.3200	19.3200	19.0800	19.0800	-0.625%	4,051	-72.537%
2018-08-17	19.5600	19.5600	19.2000	19.2000	-0.621%	2,855	-72.708%
2018-08-16	19.3200	19.5600	18.9600	19.3200	+1.899%	6,421	-72.878%
2018-08-15	18.8400	19.3200	18.7320	18.9600	-0.629%	2,514	-72.363%
2018-08-14	18.8400	19.3200	18.7500	19.0800	+0.760%	5,496	-72.537%
2018-08-13	19.2000	19.4388	18.9360	18.9360	-1.375%	5,989	-72.328%
2018-08-10	19.0800	19.4400	18.9120	19.2000	+1.266%	12,308	-72.708%
2018-08-09	18.8400	18.9600	18.7056	18.9600	+1.935%	8,025	-72.363%
2018-08-08	17.7600	18.9600	17.7600	18.6000	+2.922%	7,679	-71.828%
2018-08-07	18.2400	18.6000	18.0000	18.0720	-0.298%	4,572	-71.005%
2018-08-06	18.4800	18.4800	17.4120	18.1260	+4.172%	11,224	-71.091%
2018-08-03	17.8800	18.0000	17.4000	17.4000	-1.361%	6,754	-69.885%
2018-08-02	18.2400	18.2400	17.6400	17.6400	-2.000%	6,769	-70.295%
2018-08-01	18.4800	19.0632	17.8800	18.0000	-0.662%	9,683	-70.889%
2018-07-31	17.2800	18.6000	17.2800	18.1200	+9.017%	21,743	-71.082%
2018-07-30	15.9600	16.8000	15.6012	16.6212	+4.143%	4,295	-68.474%
2018-07-27	16.4400	16.6800	14.7600	15.9600	-2.920%	18,720	-67.168%
2018-07-26	17.5200	17.8800	15.0000	16.4400	-7.056%	21,473	-68.127%
2018-07-25	17.4000	17.7480	17.2800	17.6880	+1.655%	1,583	-70.375%
2018-07-24	17.6400	17.8800	16.9212	17.4000	-2.027%	9,085	-69.885%
2018-07-23	18.0000	18.1200	17.5200	17.7600	-1.003%	8,475	-70.495%
2018-07-20	18.1200	18.3600	17.4000	17.9400	+1.014%	4,375	-70.792%
2018-07-19	18.6000	18.6000	17.6400	17.7600	-2.632%	3,414	-70.495%
2018-07-18	18.6000	18.6000	17.4000	18.2400	0.000%	6,314	-71.272%
2018-07-17	18.1200	18.8400	18.1200	18.2400	0.000%	5,316	-71.272%
2018-07-16	18.3600	18.6000	18.0000	18.2400	-1.305%	5,090	-71.272%
2018-07-13	18.4800	18.6000	18.2400	18.4812	-0.510%	2,503	-71.647%
2018-07-12	18.7200	18.9600	18.2400	18.5760	-0.129%	4,289	-71.792%
2018-07-11	19.0800	19.0800	18.1200	18.6000	-0.641%	6,726	-71.828%
2018-07-10	18.2400	19.0800	18.0012	18.7200	+4.000%	10,274	-72.009%
2018-07-09	17.5200	18.3600	17.1600	18.0000	+4.895%	16,170	-70.889%
2018-07-06	16.9200	17.3808	16.8336	17.1600	+2.143%	4,486	-69.464%
2018-07-05	17.0400	17.1480	16.5600	16.8000	0.000%	6,608	-68.810%
2018-07-03	16.5600	16.9200	16.2120	16.8000	+1.449%	5,160	-68.810%
2018-07-02	16.9200	17.1600	16.4400	16.5600	-2.128%	11,857	-68.357%
2018-06-29	17.6400	17.6400	16.6920	16.9200	-3.425%	17,953	-69.031%
2018-06-28	17.7600	17.7600	17.2800	17.5200	-1.351%	5,775	-70.091%
2018-06-27	18.4800	18.5400	17.4000	17.7600	-3.896%	15,125	-70.495%
2018-06-26	18.3600	18.7200	18.1200	18.4800	0.000%	10,281	-71.645%
2018-06-25	18.8400	18.9480	18.3600	18.4800	-1.911%	6,239	-71.645%
2018-06-22	18.9600	18.9600	18.4800	18.8400	+1.948%	10,330	-72.187%
2018-06-21	19.3200	19.3200	18.4800	18.4800	-5.521%	20,858	-71.645%
2018-06-20	21.0000	21.0000	18.9600	19.5600	-6.322%	50,342	-73.211%
2018-06-19	20.7600	21.4800	20.1600	20.8800	-1.695%	21,143	-74.904%
2018-06-18	21.6000	21.9600	20.8800	21.2400	-4.324%	25,381	-75.330%
2018-06-15	22.4400	22.8000	21.4800	22.2000	-1.333%	12,648	-76.396%
2018-06-14	22.0800	22.5600	21.9720	22.5000	+1.902%	7,348	-76.711%
2018-06-13	22.0800	22.4280	21.8460	22.0800	-1.075%	8,147	-76.268%
2018-06-12	22.5600	23.0220	22.2120	22.3200	-1.064%	9,029	-76.523%
2018-06-11	22.2000	23.6400	22.0800	22.5600	+1.075%	12,362	-76.773%
2018-06-08	22.0800	22.6800	22.0800	22.3200	+0.541%	7,402	-76.523%
2018-06-07	21.9600	22.5600	21.3468	22.2000	+5.114%	20,950	-76.396%
2018-06-06	21.8400	21.9600	21.0000	21.1200	-5.882%	30,923	-75.189%
2018-06-05	24.3600	24.3600	21.7200	22.4400	-7.882%	32,327	-76.649%
2018-06-04	26.5200	27.3600	24.1200	24.3600	-8.145%	38,792	-78.489%
2018-06-01	27.0000	27.1260	25.9200	26.5200	-1.339%	18,323	-80.241%
2018-05-31	26.0400	27.3600	26.0076	26.8800	+4.186%	13,715	-80.506%
2018-05-30	27.2400	27.2400	25.8000	25.8000	-0.922%	17,890	-79.690%
2018-05-29	26.2800	26.7600	26.0400	26.0400	-2.691%	11,275	-79.877%
2018-05-25	26.1600	27.0000	25.8000	26.7600	+3.241%	23,583	-80.419%
2018-05-24	26.1600	26.2800	25.4400	25.9200	-0.917%	21,253	-79.784%
2018-05-23	26.2800	26.5200	25.3200	26.1600	+0.461%	10,982	-79.969%
2018-05-22	27.3600	27.3600	25.3200	26.0400	-4.825%	24,219	-79.877%
2018-05-21	28.5600	28.5600	26.4000	27.3600	-4.202%	31,780	-80.848%
2018-05-18	25.6800	28.5600	25.2000	28.5600	+10.698%	124,031	-81.653%
2018-05-17	25.8000	26.0280	25.4412	25.8000	+0.939%	22,401	-79.690%
2018-05-16	25.2000	25.8000	24.8520	25.5600	+1.914%	13,708	-79.499%
2018-05-15	26.1600	26.3988	24.7200	25.0800	-2.336%	39,229	-79.107%
2018-05-14	26.1600	26.1600	24.9600	25.6800	0.000%	22,190	-79.595%
2018-05-11	26.4000	26.4000	25.2000	25.6800	-1.830%	32,751	-79.595%
2018-05-10	24.4800	26.8800	24.4800	26.1588	+7.384%	80,322	-79.969%
2018-05-09	24.6000	24.8400	24.0120	24.3600	-1.456%	19,556	-78.489%
2018-05-08	25.6800	25.6800	23.7600	24.7200	-4.630%	47,808	-78.803%
2018-05-07	26.4000	27.0000	24.7200	25.9200	-2.262%	103,312	-79.784%
2018-05-04	21.7200	27.6000	21.4800	26.5200	+22.099%	238,245	-80.241%
2018-05-03	21.8400	21.9600	21.0000	21.7200	+0.556%	20,058	-75.875%
2018-05-02	20.8800	22.2000	20.7600	21.6000	+2.273%	23,715	-75.741%
2018-05-01	21.0000	21.2400	20.6400	21.1200	+1.149%	18,260	-75.189%
2018-04-30	21.4800	21.6660	20.4000	20.8800	+1.754%	22,052	-74.904%
2018-04-27	20.6400	22.2000	20.1600	20.5200	-0.581%	60,142	-74.464%
2018-04-26	19.2000	21.1200	19.0860	20.6400	+7.500%	141,327	-74.612%
2018-04-25	18.4800	19.3200	18.4800	19.2000	+3.226%	5,496	-72.708%
2018-04-24	19.2000	19.3080	18.1200	18.6000	-1.899%	8,339	-71.828%
2018-04-23	19.5600	19.8000	18.6000	18.9600	-4.242%	15,788	-72.363%
2018-04-20	20.0400	20.4000	19.0800	19.8000	0.000%	18,061	-73.535%
2018-04-19	19.3200	19.9200	19.2000	19.8000	+3.125%	11,378	-73.535%
2018-04-18	18.9600	19.7256	18.7764	19.2000	+0.629%	9,273	-72.708%
2018-04-17	19.0800	19.5600	18.6000	19.0800	+1.274%	8,732	-72.537%
2018-04-16	19.3200	20.0400	18.6000	18.8400	-3.681%	24,971	-72.187%
2018-04-13	19.5600	20.0400	18.6000	19.5600	+1.242%	9,848	-73.211%
2018-04-12	19.5600	19.5600	18.7320	19.3200	-1.227%	5,318	-72.878%
2018-04-11	19.0800	20.0280	19.0800	19.5600	+1.242%	6,041	-73.211%
2018-04-10	19.3200	19.5600	18.2400	19.3200	+2.548%	6,137	-72.878%
2018-04-09	19.4400	19.4400	18.0000	18.8400	-3.086%	11,824	-72.187%
2018-04-06	20.1600	20.1600	18.9600	19.4400	-3.571%	10,886	-73.045%
2018-04-05	19.8000	20.8320	19.8000	20.1600	+1.818%	21,618	-74.008%
2018-04-04	18.9600	19.9188	18.6000	19.8000	+7.143%	27,056	-73.535%
2018-04-03	17.8800	18.7200	17.6196	18.4800	+3.356%	20,835	-71.645%
2018-04-02	18.4800	18.4800	17.4000	17.8800	-1.325%	7,916	-70.694%
2018-03-29	18.2400	18.6000	17.9796	18.1200	-1.948%	9,589	-71.082%
2018-03-28	17.8800	18.6000	17.4000	18.4800	+3.356%	21,498	-71.645%
2018-03-27	18.8400	18.8400	17.0400	17.8800	-5.660%	36,886	-70.694%
2018-03-26	19.6800	19.6800	18.7200	18.9528	-2.506%	10,965	-72.352%
2018-03-23	19.5600	19.5600	19.0800	19.4400	-0.613%	5,233	-73.045%
2018-03-22	20.4000	20.5200	18.7200	19.5600	-2.976%	34,012	-73.211%
2018-03-21	19.9200	20.1600	19.5600	20.1600	+3.067%	11,123	-74.008%
2018-03-20	19.4400	19.6800	19.2000	19.5600	+0.617%	12,980	-73.211%
2018-03-19	20.5200	20.7600	19.4400	19.4400	-2.994%	18,610	-73.045%
2018-03-16	19.8000	20.0400	19.5600	20.0400	+1.829%	13,054	-73.852%
2018-03-15	19.8000	20.0400	19.5600	19.6800	0.000%	8,079	-73.374%
2018-03-14	20.1600	20.1600	19.6800	19.6800	-1.205%	13,472	-73.374%
2018-03-13	19.8000	21.0000	19.4796	19.9200	+0.606%	42,535	-73.695%
2018-03-12	20.2800	20.2800	19.4400	19.8000	-0.602%	16,459	-73.535%
2018-03-09	20.7600	20.7600	19.3692	19.9200	-2.353%	18,250	-73.695%
2018-03-08	21.6000	21.8400	20.4000	20.4000	-4.494%	40,689	-74.314%
2018-03-07	19.4400	21.8400	19.4400	21.3600	+9.877%	47,259	-75.468%
2018-03-06	19.4400	19.5600	18.9600	19.4400	+1.250%	14,148	-73.045%
2018-03-05	19.4400	19.8000	18.7200	19.2000	-0.621%	20,216	-72.708%
2018-03-02	18.6000	19.4400	18.1200	19.3200	+3.871%	30,166	-72.878%
2018-03-01	18.7200	19.4400	18.3600	18.6000	-3.125%	22,613	-71.828%
2018-02-28	20.4000	20.4000	19.0800	19.2000	-5.325%	39,654	-72.708%
2018-02-27	20.8800	21.1200	19.8000	20.2800	-1.744%	23,438	-74.162%
2018-02-26	21.8400	21.8400	20.6400	20.6400	-1.149%	21,548	-74.612%
2018-02-23	20.8800	21.3600	20.5200	20.8800	0.000%	19,229	-74.904%
2018-02-22	20.7600	21.4800	20.5320	20.8800	-0.571%	44,952	-74.904%
2018-02-21	21.0000	21.6000	20.6400	21.0000	+0.575%	22,105	-75.048%
2018-02-20	21.3600	21.3600	20.8800	20.8800	-2.247%	15,684	-74.904%
2018-02-16	21.2400	21.6000	21.1200	21.3600	-1.111%	16,811	-75.468%
2018-02-15	21.6000	21.7200	20.5200	21.6000	-1.099%	28,483	-75.741%
2018-02-14	22.4400	22.4400	21.6000	21.8400	-2.674%	26,180	-76.007%
2018-02-13	22.6800	22.9200	22.0800	22.4400	-1.058%	20,994	-76.649%
2018-02-12	23.4000	23.5584	22.2000	22.6800	-0.526%	40,185	-76.896%
2018-02-09	24.0000	24.7200	21.6000	22.8000	-4.523%	53,926	-77.018%
2018-02-08	24.3600	24.9600	23.5200	23.8800	-1.970%	28,104	-78.057%
2018-02-07	24.0000	24.4800	23.5200	24.3600	+1.500%	18,228	-78.489%
2018-02-06	23.4000	24.6000	22.8120	24.0000	+2.041%	26,150	-78.167%
2018-02-05	23.8800	25.3524	23.2800	23.5200	-2.488%	27,485	-77.721%
2018-02-02	25.2000	25.6788	23.2800	24.1200	-4.286%	37,913	-78.275%
2018-02-01	25.0800	26.2800	24.6000	25.2000	+0.478%	13,475	-79.206%
2018-01-31	25.8000	27.1800	25.0800	25.0800	-3.241%	30,385	-79.107%
2018-01-30	26.6400	26.6400	25.3200	25.9200	-2.703%	22,143	-79.784%
2018-01-29	27.4800	28.2000	26.1600	26.6400	-3.057%	33,969	-80.330%
2018-01-26	28.4400	28.4400	26.4000	27.4800	-1.106%	28,507	-80.932%
2018-01-25	29.7600	29.8800	27.7200	27.7872	-5.486%	29,011	-81.142%
2018-01-24	29.4000	29.9712	28.9200	29.4000	+0.823%	31,637	-82.177%
2018-01-23	29.5200	29.7600	27.7200	29.1600	+0.830%	34,571	-82.030%
2018-01-22	29.2800	30.2400	28.4400	28.9200	+0.417%	53,615	-81.881%
2018-01-19	26.0400	32.4000	25.2000	28.8000	+13.744%	388,435	-81.806%
2018-01-18	24.9600	25.6800	24.3600	25.3200	+2.427%	17,579	-79.305%
2018-01-17	25.2000	25.2600	24.6000	24.7200	-1.435%	14,915	-78.803%
2018-01-16	25.5600	25.8000	24.0000	25.0800	-1.415%	15,843	-79.107%
2018-01-12	25.5600	26.1600	24.7200	25.4400	-0.935%	10,926	-79.403%
2018-01-11	24.9600	25.9200	24.7200	25.6800	+0.469%	15,114	-79.595%
2018-01-10	25.0800	26.0400	24.7200	25.5600	+1.924%	14,718	-79.499%
2018-01-09	25.9200	27.9120	24.6000	25.0776	-4.138%	56,947	-79.105%
2018-01-08	25.3200	26.4000	25.2000	26.1600	+1.869%	17,722	-79.969%
2018-01-05	26.7600	26.8800	25.5600	25.6800	-2.283%	17,542	-79.595%
2018-01-04	25.5600	26.6400	24.7200	26.2800	+5.288%	24,900	-80.061%
2018-01-03	25.4400	25.5600	24.2400	24.9600	-0.952%	23,192	-79.006%
2018-01-02	25.0800	25.5480	24.3600	25.2000	+3.960%	22,167	-79.206%
2017-12-29	24.7200	25.1988	24.1200	24.2400	-2.415%	37,261	-78.383%
2017-12-28	26.5200	26.5200	24.0000	24.8400	-5.479%	43,946	-78.905%
2017-12-27	26.2800	27.0000	25.9200	26.2800	0.000%	22,786	-80.061%
2017-12-26	25.9200	27.0000	25.3200	26.2800	+0.922%	27,548	-80.061%
2017-12-22	26.2800	27.6000	25.5600	26.0400	-1.364%	34,326	-79.877%
2017-12-21	24.0000	26.8800	23.8464	26.4000	+10.000%	70,540	-80.152%
2017-12-20	23.4000	24.3000	23.0400	24.0000	+4.712%	17,937	-78.167%
2017-12-19	22.3200	23.4000	22.3200	22.9200	+2.688%	14,727	-77.138%
2017-12-18	23.0400	23.2800	22.0800	22.3200	-3.125%	30,354	-76.523%
2017-12-15	23.5200	23.7588	22.9200	23.0400	-1.031%	13,059	-77.257%

.dark-mode .Y6Lyms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6Lyms{ color: #333333; background-color: white; border: 2px solid #333333; }RNNPenmc plcstock NYSEAMERICAN

RNN
Penmc plc
stock NYSEAMERICAN