Renaissance IPO Historical Data - IPO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Renaissance IPO (IPO)
Renaissance IPO (IPO) Historical

Renaissance IPO (IPO)

36.32

-0.7948

(-2.14%)

Closed April 20 4:00PM

Delayed by 15 minutes

36.22

-0.10

(-0.28%)

After Hours: 5:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.7	-9.26853707415	39.92	39.92	36.26	80836	37.58389988	SP
4	-5.56	-13.3078027764	41.78	42.13	36.26	62236	39.77820927	SP
12	1.58	4.56120092379	34.64	42.4	33.86	65039	38.46341246	SP
26	5.03	16.1269637704	31.19	42.4	29.21	56517	36.33874181	SP
52	7.71	27.0431427569	28.51	42.4	27.0652	64904	34.1312476	SP
156	-27.95	-43.5561788998	64.17	70.59	23.62	112754	46.9978916	SP
260	6.22	20.7333333333	30	77.05	20.37	127070	52.03693665	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713565800	36.32	-0.79	-2.14	36.9	37.26	36.26	33156
1713479400	37.1148	-0.04	-0.09	37.25	37.7	36.97	25607
1713393000	37.15	-0.39	-1.04	37.86	37.91	36.94	75005
1713306600	37.54	-0.09	-0.24	37.42	37.72	37.0487	198209
1713220200	37.63	-1.39	-3.56	39.21	39.21	37.54	70538
1712961000	39.02	-1.27	-3.15	39.92	39.92	38.9201	34821
1712874600	40.29	0.24	0.60	40.17	40.35	39.6	24481
1712788200	40.05	-0.48	-1.18	39.94	40.3589	39.57	48756
1712701800	40.53	-0.24	-0.59	41.03	41.03	40.24	53264
1712615400	40.77	0.62	1.54	40.6	40.79	40.47	40750
1712356200	40.15	0.13	0.32	39.89	40.43	39.75	28795
1712269800	40.02	-0.53	-1.31	41.03	41.09	40	79817
1712183400	40.55	0.25	0.62	40.14	40.62	40.14	64287
1712097000	40.3	-0.64	-1.56	40.18	40.36	39.86	49478
1712010600	40.94	-0.58	-1.40	41.54	41.5886	40.91	52901
1711665000	41.52	0.17	0.40	41.4	41.8	41.4	38694
1711578600	41.355	-0.04	-0.08	41.89	41.89	40.8405	44962
1711492200	41.39	-0.46	-1.10	42.07	42.13	41.38	36433
1711405800	41.85	0.48	1.16	41.46	42.1145	41.46	152945
1711146600	41.37	-0.46	-1.10	41.78	41.78	41.1768	62743
1711060200	41.83	0.48	1.16	41.86	42.4	41.68	105112
1710973800	41.35	1.3	3.25	40.07	41.4	40.07	69763
1710887400	40.05	-0.19	-0.47	39.59	40.15	39.31	109630
1710801000	40.24	0.39	0.98	40.2	40.34	39.75	38822
1710541800	39.85	-0.02	-0.05	39.64	40.06	39.52	38048
1710455400	39.87	-1.07	-2.61	40.78	40.78	39.58	29174
1710369000	40.94	0.19	0.47	40.69	41.35	40.69	54918
1710282600	40.75	0.24	0.59	40.45	40.86	39.85	45988
1710196200	40.51	0.14	0.35	40.67	41.05	40.32	71248
1709940600	40.37	0.22	0.55	40.44	41.3899	40.22	48246
1709854200	40.15	0.41	1.03	40.15	40.22	39.83	25558
1709767800	39.74	1.1	2.85	39.23	39.9001	39.065	33400
1709681400	38.64	-1.11	-2.79	39.28	39.32	38.53	30457
1709595000	39.75	0.07	0.18	39.85	40.05	39.515	35847
1709335800	39.68	0.44	1.12	39.36	39.6975	38.915	42071
1709249400	39.24	0.18	0.46	39.49	39.51	38.81	54262
1709163000	39.06	-0.13	-0.33	39.2	39.38	38.94	87583
1709076600	39.19	0.66	1.71	39	39.2645	38.81	97743
1708990200	38.53	1.23	3.30	37.54	38.6	37.54	66002
1708731000	37.3	-0.14	-0.37	37.4	37.584	37.04	68308
1708644600	37.44	0.46	1.24	37.52	37.56	37.16	66546
1708558200	36.98	-0.83	-2.20	36.94	37.19	36.76	127355
1708471800	37.81	-0.74	-1.92	38.24	38.24	37.36	29128
1708126200	38.55	-0.08	-0.21	38.74	39.1078	38.31	35437
1708039800	38.63	0.83	2.20	38.38	38.67	38.115	52947
1707953400	37.8	1.49	4.10	37.28	37.8099	37.23	64310
1707867000	36.31	-1.42	-3.76	36.22	36.92	36.05	271203
1707780600	37.73	0.7	1.89	37.02	38.2	37.02	139481
1707521400	37.03	0.51	1.40	36.73	37.1099	36.54	36296
1707435000	36.52	1.21	3.43	35.68	36.71	35.68	63044
1707348600	35.31	0.6	1.73	35.04	35.5	34.86	63722
1707262200	34.71	0.5	1.46	34.44	34.74	34.36	39905
1707175800	34.21	-0.86	-2.45	34.89	34.89	33.89	39009
1706916600	35.07	0.55	1.59	34.27	35.105	34.25	72853
1706830200	34.52	0.47	1.38	34.48	34.58	33.86	50132
1706743800	34.0487	-0.69	-1.99	34.44	35.02	33.96	97129
1706657400	34.74	-0.84	-2.36	35.4	35.4	34.69	52410
1706571000	35.58	0.93	2.68	34.81	35.5904	34.81	75270
1706311800	34.65	0.1	0.29	34.64	35.04	34.585	61410
1706225400	34.55	0.14	0.41	34.75	34.805	34.39	152430
1706139000	34.41	-0.55	-1.57	35.33	35.3536	34.39	87389
1706052600	34.96	0.08	0.23	35.12	35.2902	34.85	31962
1705966200	34.88	0.53	1.54	34.65	35.37	34.6	46662

Renaissance IPO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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