Renergen Ltd (PK) Historical Data - RGNNF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Renergen Ltd (PK) (RGNNF)
Renergen Ltd (PK) (RGNNF) Historical

Renergen Ltd (PK) (RGNNF)

0.49

0.00

(0.00%)

Closed 24 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0065	1.34436401241	0.4835	0.49	0.4835	2550	0.48668627	CS
4	-0.0145	-2.87413280476	0.5045	0.529	0.458	8323	0.50623031	CS
12	-0.174	-26.2048192771	0.664	0.664	0.458	16435	0.57161726	CS
26	-0.11	-18.3333333333	0.6	0.7351	0.458	14892	0.56763008	CS
52	-0.108	-18.0602006689	0.598	0.951	0.458	20126	0.6191975	CS
156	-1.54	-75.8620689655	2.03	3	0.458	11492	0.72118193	CS
260	-0.71	-59.1666666667	1.2	3.1	0.458	11037	0.76493537	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314300	0.49	0	0.00	0.49	0.49	0.49	0
1732227900	0.49	0.0065	1.34	0.49	0.49	0.49	2500
1732141740	0.4835	0.0255	5.57	0.4835	0.4835	0.4835	2600
1732055160	0.458	0	0.00	0.458	0.458	0.458	0
1731968760	0.458	0	0.00	0.458	0.458	0.458	0
1731709560	0.458	0	0.00	0.458	0.458	0.458	0
1731623160	0.458	0	0.00	0.458	0.458	0.458	0
1731536760	0.458	-0.0325	-6.63	0.458	0.458	0.458	750
1731450480	0.4905	-0.0065	-1.31	0.4905	0.4905	0.4905	100
1731363600	0.497	0	0.00	0.497	0.497	0.497	0
1731104400	0.497	-0.02785	-5.31	0.497	0.497	0.497	10000
1731018540	0.52485	-0.00415	-0.78	0.501	0.52485	0.501	10100
1730931600	0.529	0.042	8.62	0.4804	0.529	0.4804	30000
1730845680	0.487	-0.0052	-1.06	0.487	0.487	0.487	10000
1730759160	0.4922	0.0065	1.34	0.476	0.4922	0.476	10000
1730496300	0.4857	0	0.00	0.4857	0.4857	0.4857	0
1730409900	0.4857	0	0.00	0.4857	0.4857	0.4857	0
1730323500	0.4857	-0.0188	-3.73	0.5074999	0.5074999	0.485	15000
1730237280	0.5044999	-0.0655	-11.49	0.5044999	0.5044999	0.5044999	500
1730150760	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1729891560	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1729805160	0.5699999	0.0408999	7.73	0.5699999	0.5699999	0.5699999	250
1729718700	0.5291	0	0.00	0.5291	0.5291	0.5291	0
1729632300	0.5291	0.0001	0.02	0.5291	0.5291	0.5291	5000
1729545600	0.529	-0.06	-10.19	0.529	0.529	0.529	5000
1729286400	0.589	-0.001	-0.17	0.589	0.589	0.589	750
1729200360	0.59	0	0.00	0.59	0.59	0.59	0
1729113960	0.59	-0.023	-3.75	0.59	0.59	0.59	2500
1729027620	0.613	0	0.00	0.613	0.613	0.613	0
1728941220	0.613	0.0407	7.11	0.613	0.613	0.613	6000
1728681900	0.5723	0.0203	3.68	0.5723	0.5723	0.5723	15000
1728595200	0.552	0	0.00	0.552	0.552	0.552	0
1728508800	0.552	-0.036	-6.12	0.578	0.578	0.552	15000
1728422400	0.588	0	0.00	0.588	0.588	0.588	0
1728336000	0.588	0	0.00	0.588	0.588	0.588	0
1728076800	0.588	0	0.00	0.588	0.588	0.588	0
1727990400	0.588	0	0.00	0.588	0.588	0.588	0
1727904000	0.588	-0.062	-9.54	0.6165	0.619	0.588	20000
1727818200	0.65	0	0.00	0.65	0.65	0.65	0
1727731800	0.65	0	0.00	0.65	0.65	0.65	0
1727472600	0.65	0	0.00	0.65	0.65	0.65	0
1727386200	0.65	0.014	2.20	0.65	0.65	0.65	253
1727299200	0.636	0.052	8.90	0.636	0.636	0.636	25000
1727212800	0.584	0	0.00	0.584	0.584	0.584	0
1727126400	0.584	0	0.00	0.584	0.584	0.584	0
1726867200	0.584	0.0485	9.06	0.584	0.584	0.584	10000
1726781220	0.5355	0.0085	1.61	0.5355	0.5355	0.5355	10000
1726694460	0.527	-0.046	-8.03	0.527	0.527	0.527	10000
1726608120	0.573	0	0.00	0.573	0.573	0.573	0
1726521720	0.573	-0.017	-2.88	0.539	0.573	0.507	141300
1726262940	0.59	0.063	11.95	0.5595	0.59	0.53	20000
1726176540	0.527	-0.0248	-4.49	0.5321	0.5321	0.527	15000
1726090140	0.5518	-0.0142	-2.51	0.575	0.575	0.5414	52000
1726003500	0.5659999	-0.055	-8.86	0.5659999	0.5659999	0.5659999	5000
1725917220	0.621	0	0.00	0.621	0.621	0.621	0
1725658020	0.621	-0.0095	-1.51	0.621	0.621	0.621	750
1725571440	0.6304999	0	0.00	0.6304999	0.6304999	0.6304999	0
1725485040	0.6304999	-0.0295	-4.47	0.6463	0.6463	0.6304999	64000
1725398880	0.66	0.035	5.60	0.664	0.664	0.657	28000
1725052800	0.625	0	0.00	0.625	0.625	0.625	0
1724966400	0.625	-0.009	-1.42	0.652	0.652	0.625	5000
1724880540	0.634	0	0.00	0.634	0.634	0.634	0
1724794140	0.634	0	0.00	0.634	0.634	0.634	0
1724707740	0.634	-0.066	-9.43	0.7	0.7	0.634	14940

EVS Broadcast Equipment

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions