Ecofin U.S. Renewables Infrastructure Trust

(RNEW)
Sector: Alternative Energy
$0.41
$-0.01 -1.22
Last updated: 11:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.41 $0.41 $0.41 $0.41 18,000
21/11/2024 $0.41 $0.41 $0.41 $0.41 31,608
20/11/2024 $0.42 $0.42 $0.40 $0.40 43,000
19/11/2024 $0.41 $0.42 $0.41 $0.41 21,509
18/11/2024 $0.41 $0.42 $0.41 $0.41 24,500
15/11/2024 $0.41 $0.42 $0.40 $0.41 9,000
14/11/2024 $0.41 $0.42 $0.41 $0.41 0
13/11/2024 $0.41 $0.42 $0.41 $0.41 0
12/11/2024 $0.40 $0.41 $0.40 $0.41 300,000
11/11/2024 $0.40 $0.40 $0.38 $0.40 425,002
08/11/2024 $0.40 $0.40 $0.38 $0.39 0
07/11/2024 $0.40 $0.40 $0.38 $0.39 0
06/11/2024 $0.40 $0.40 $0.38 $0.39 63,300
05/11/2024 $0.40 $0.40 $0.38 $0.39 0
04/11/2024 $0.39 $0.39 $0.38 $0.39 18,500
01/11/2024 $0.38 $0.39 $0.38 $0.38 6,250,000
31/10/2024 $0.38 $0.38 $0.37 $0.38 0
30/10/2024 $0.38 $0.40 $0.37 $0.38 26,006
29/10/2024 $0.38 $0.38 $0.38 $0.38 24,000
28/10/2024 $0.38 $0.39 $0.38 $0.38 105,000
25/10/2024 $0.38 $0.38 $0.37 $0.38 0
24/10/2024 $0.38 $0.51 $0.38 $0.38 0
23/10/2024 $0.38 $0.38 $0.38 $0.38 20,000
22/10/2024 $0.36 $0.38 $0.35 $0.38 2,818,200
21/10/2024 $0.36 $0.36 $0.36 $0.36 0
18/10/2024 $0.36 $0.36 $0.36 $0.36 116
17/10/2024 $0.36 $0.36 $0.36 $0.36 0
16/10/2024 $0.36 $0.36 $0.36 $0.36 0
15/10/2024 $0.36 $0.36 $0.35 $0.36 0
14/10/2024 $0.36 $0.36 $0.35 $0.35 0
11/10/2024 $0.36 $0.37 $0.35 $0.35 20,713
10/10/2024 $0.34 $0.36 $0.34 $0.35 35,000
09/10/2024 $0.34 $0.35 $0.32 $0.34 151,657
08/10/2024 $0.33 $0.34 $0.32 $0.34 2,819,732
07/10/2024 $0.33 $0.34 $0.32 $0.33 16,057
04/10/2024 $0.33 $0.33 $0.33 $0.33 0
03/10/2024 $0.33 $0.33 $0.33 $0.33 1,843,000
02/10/2024 $0.33 $0.33 $0.33 $0.33 0
01/10/2024 $0.33 $0.34 $0.33 $0.33 447
30/09/2024 $0.33 $0.34 $0.32 $0.33 38,060
27/09/2024 $0.33 $0.33 $0.33 $0.33 1,224
26/09/2024 $0.33 $0.33 $0.33 $0.33 0
25/09/2024 $0.33 $0.33 $0.32 $0.33 2,430,000
24/09/2024 $0.33 $0.34 $0.33 $0.33 1,009,202
23/09/2024 $0.33 $0.33 $0.33 $0.33 0
20/09/2024 $0.33 $0.34 $0.32 $0.33 1,196,649
19/09/2024 $0.35 $0.35 $0.33 $0.35 0
18/09/2024 $0.35 $0.35 $0.34 $0.35 121,674
17/09/2024 $0.36 $0.36 $0.34 $0.35 401,678
16/09/2024 $0.36 $0.36 $0.36 $0.35 0
13/09/2024 $0.36 $0.36 $0.34 $0.36 25,002
12/09/2024 $0.38 $0.38 $0.35 $0.38 6,756
11/09/2024 $0.40 $0.40 $0.37 $0.41 295,124
10/09/2024 $0.44 $0.44 $0.38 $0.41 180,856
09/09/2024 $0.50 $0.50 $0.38 $0.44 606,485
06/09/2024 $0.52 $0.52 $0.49 $0.49 10,000
05/09/2024 $0.52 $0.52 $0.49 $0.49 0
04/09/2024 $0.52 $0.52 $0.49 $0.50 6,000
03/09/2024 $0.52 $0.51 $0.50 $0.50 0
02/09/2024 $0.52 $0.52 $0.51 $0.51 0
30/08/2024 $0.52 $0.52 $0.50 $0.51 354
29/08/2024 $0.52 $0.52 $0.51 $0.51 0
28/08/2024 $0.52 $0.51 $0.51 $0.51 0
27/08/2024 $0.52 $0.52 $0.51 $0.51 0
26/08/2024 $0.52 $0.51 $0.51 $0.51 0
23/08/2024 $0.52 $0.51 $0.51 $0.51 0
22/08/2024 $0.52 $0.51 $0.51 $0.51 0
21/08/2024 $0.52 $0.52 $0.51 $0.51 0
20/08/2024 $0.52 $0.52 $0.51 $0.51 0
19/08/2024 $0.52 $0.51 $0.51 $0.51 0
16/08/2024 $0.52 $0.52 $0.49 $0.51 800
15/08/2024 $0.52 $0.51 $0.51 $0.51 0
14/08/2024 $0.52 $0.52 $0.51 $0.51 0
13/08/2024 $0.52 $0.52 $0.49 $0.51 5,000
12/08/2024 $0.52 $0.52 $0.51 $0.51 0
09/08/2024 $0.52 $0.52 $0.52 $0.51 0
08/08/2024 $0.52 $0.52 $0.50 $0.51 3,000
07/08/2024 $0.52 $0.52 $0.52 $0.51 0
06/08/2024 $0.52 $0.52 $0.52 $0.51 0
05/08/2024 $0.52 $0.52 $0.52 $0.51 0
02/08/2024 $0.52 $0.52 $0.52 $0.52 0
01/08/2024 $0.52 $0.52 $0.49 $0.52 1
31/07/2024 $0.52 $0.52 $0.49 $0.52 3,062
30/07/2024 $0.52 $0.52 $0.49 $0.52 326
29/07/2024 $0.52 $0.52 $0.52 $0.52 0
26/07/2024 $0.52 $0.52 $0.52 $0.52 0
25/07/2024 $0.52 $0.52 $0.52 $0.52 0
24/07/2024 $0.52 $0.52 $0.52 $0.52 0
23/07/2024 $0.52 $0.55 $0.52 $0.52 4
22/07/2024 $0.52 $0.56 $0.52 $0.56 865
19/07/2024 $0.52 $0.53 $0.50 $0.52 0
18/07/2024 $0.52 $0.52 $0.52 $0.52 0
17/07/2024 $0.52 $0.52 $0.52 $0.52 0
16/07/2024 $0.52 $0.52 $0.52 $0.52 0
15/07/2024 $0.52 $0.52 $0.52 $0.52 7,376
12/07/2024 $0.52 $0.52 $0.49 $0.52 28,835
11/07/2024 $0.52 $0.52 $0.51 $0.52 5,000
10/07/2024 $0.52 $0.52 $0.52 $0.52 0
09/07/2024 $0.52 $0.52 $0.52 $0.52 0
08/07/2024 $0.52 $0.52 $0.52 $0.52 0
05/07/2024 $0.52 $0.52 $0.52 $0.52 0
04/07/2024 $0.52 $0.52 $0.49 $0.52 130,000
03/07/2024 $0.52 $0.52 $0.52 $0.52 0
02/07/2024 $0.52 $0.55 $0.52 $0.52 24,000
01/07/2024 $0.52 $0.52 $0.52 $0.52 0
28/06/2024 $0.52 $0.52 $0.52 $0.52 0
27/06/2024 $0.52 $0.52 $0.52 $0.52 0
26/06/2024 $0.52 $0.53 $0.52 $0.52 0
25/06/2024 $0.52 $0.53 $0.52 $0.52 47,959
24/06/2024 $0.52 $0.55 $0.50 $0.52 3,809
21/06/2024 $0.52 $0.53 $0.53 $0.52 0
20/06/2024 $0.52 $0.53 $0.53 $0.52 0
19/06/2024 $0.52 $0.53 $0.50 $0.52 10,000
18/06/2024 $0.52 $0.53 $0.52 $0.52 0
17/06/2024 $0.52 $0.53 $0.51 $0.52 18,350
14/06/2024 $0.52 $0.53 $0.51 $0.53 2,495
13/06/2024 $0.52 $0.53 $0.52 $0.53 0
12/06/2024 $0.52 $0.55 $0.51 $0.53 2,782
11/06/2024 $0.52 $0.53 $0.52 $0.53 0
10/06/2024 $0.52 $0.53 $0.52 $0.53 0
07/06/2024 $0.52 $0.53 $0.53 $0.53 0
06/06/2024 $0.52 $0.53 $0.51 $0.53 2,261
05/06/2024 $0.52 $0.53 $0.51 $0.53 1,224
04/06/2024 $0.52 $0.55 $0.52 $0.53 17
03/06/2024 $0.52 $0.53 $0.51 $0.53 45,000
31/05/2024 $0.52 $0.55 $0.51 $0.53 25,144
30/05/2024 $0.52 $0.53 $0.51 $0.53 20
29/05/2024 $0.52 $0.53 $0.51 $0.53 20,414
28/05/2024 $0.52 $0.53 $0.52 $0.53 0
27/05/2024 $0.52 $0.53 $0.52 $0.53 500,000