- Share Prices
Ecofin U.S. Renewables Infrastructure Trust PLC (RNEW)
$0.25+0.01 (+2.83%)14 Jul 2025, 11:10
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | $0.25 | $0.22 | $0.22 | $0.25 | 6,000 |
Jul 11, 2025 | $0.25 | $0.26 | $0.26 | $0.25 | 10,155 |
Jul 2, 2025 | $0.25 | $0.27 | $0.22 | $0.25 | 257 |
Jun 25, 2025 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
Jun 24, 2025 | $0.44 | $0.44 | $0.44 | $0.44 | 18 |
Jun 23, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 16,331 |
Jun 20, 2025 | $0.25 | $0.27 | $0.23 | $0.25 | 26,014 |
Jun 17, 2025 | $0.24 | $0.27 | $0.22 | $0.25 | 9 |
Jun 12, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 334 |
Jun 11, 2025 | $0.26 | $0.25 | $0.25 | $0.25 | 5,699 |
Jun 10, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 9,748 |
Jun 9, 2025 | $0.25 | $0.25 | $0.25 | $0.25 | 850 |
May 29, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 10,000 |
May 20, 2025 | $0.26 | $0.25 | $0.25 | $0.25 | 20,000 |
May 19, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 19,500 |
May 16, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 1,224 |
May 12, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 1,500 |
May 9, 2025 | $0.26 | $0.27 | $0.24 | $0.25 | 18,486 |
May 8, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 4,000 |
May 7, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 2,600,666 |
May 6, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 7,500 |
May 1, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 500,001 |
Apr 28, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 15,338 |
Apr 25, 2025 | $0.26 | $0.26 | $0.24 | $0.26 | 99,323 |
Apr 23, 2025 | $0.26 | $0.25 | $0.25 | $0.27 | 7,349 |
Apr 16, 2025 | $0.28 | $0.28 | $0.24 | $0.27 | 28,040 |
Apr 11, 2025 | $0.28 | $0.25 | $0.25 | $0.28 | 25,000 |
Apr 8, 2025 | $0.28 | $0.26 | $0.26 | $0.28 | 1,606 |
Apr 1, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 59,678 |
Mar 31, 2025 | $0.28 | $0.27 | $0.27 | $0.26 | 15,322 |
Mar 28, 2025 | $0.28 | $0.27 | $0.26 | $0.27 | 27,696 |
Mar 27, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 3,000 |
Mar 26, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 3,000 |
Mar 25, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 24,500 |
Mar 24, 2025 | $0.28 | $0.27 | $0.26 | $0.27 | 57,748 |
Mar 20, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 168,487 |
Mar 19, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 96,118 |
Mar 18, 2025 | $0.28 | $0.29 | $0.28 | $0.28 | 50,000 |
Mar 17, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 2,850,000 |
Mar 14, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 33,713 |
Mar 11, 2025 | $0.28 | $0.27 | $0.27 | $0.29 | 819 |
Mar 10, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 24,000 |
Mar 5, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 10,000 |
Feb 28, 2025 | $0.28 | $0.29 | $0.29 | $0.29 | 4,060 |
Feb 27, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 400,000 |
Feb 26, 2025 | $0.28 | $0.28 | $0.27 | $0.28 | 190,445 |
Feb 25, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 622,755 |
Feb 21, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 69,919 |
Feb 17, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 288,125 |
Feb 14, 2025 | $0.28 | $0.29 | $0.26 | $0.28 | 1,051,104 |