RENEWABLE CORP/THE Recent Share Price (USX:RNWB)

USX:RNWB - Renewable Corporation (The) RENEWABLE CORP/THE
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Dec 2006	USD	200,800	200,800	136,544	140,560	585,666,666.6667	+4,016 (+2.94%)	1
26 Dec 2006	USD	160,640	160,640	120,480	136,544	568,933,333.3333	+8,032 (+6.25%)	1
25 Dec 2006	USD	128,512	128,512	128,512	128,512	535,466,666.6667	0.0 (0.0%)	0
22 Dec 2006	USD	200,800	200,800	116,464	128,512	535,466,666.6667	-40,160 (-23.81%)	1
21 Dec 2006	USD	240,960	281,120	144,576	168,672	702,800,000	-88,352 (-34.38%)	2
20 Dec 2006	USD	240,960	321,280	240,960	257,024	1,070,933,333.3333	-24,096 (-8.57%)	0
19 Dec 2006	USD	321,280	321,280	253,008	281,120	1,171,333,333.3333	-40,160 (-12.50%)	0
18 Dec 2006	USD	409,632	409,632	248,992	321,280	1,338,666,666.6667	+56,224 (+21.21%)	0
15 Dec 2006	USD	321,280	321,280	240,960	265,056	1,104,400,000	-16,064 (-5.71%)	0
14 Dec 2006	USD	361,440	361,440	200,800	281,120	1,171,333,333.3333	-32,128 (-10.26%)	0
13 Dec 2006	USD	361,440	481,920	305,216	313,248	1,305,200,000	-8,032 (-2.50%)	0
12 Dec 2006	USD	481,920	481,920	321,280	321,280	1,338,666,666.6667	-88,352 (-21.57%)	0
11 Dec 2006	USD	522,079.9197	522,079.9197	401,600	409,632	1,706,800,000	-112,447.92 (-21.54%)	0
8 Dec 2006	USD	522,079.9197	538,144	481,920	522,079.9197	2,175,332,998.75	-40,160.08 (-7.14%)	0
7 Dec 2006	USD	530,112	578,304	481,920	562,240	2,342,666,666.6667	+32,128 (+6.06%)	0
6 Dec 2006	USD	562,240	578,304	522,079.9197	530,112	2,208,800,000	-32,128 (-5.71%)	0
5 Dec 2006	USD	602,400	602,400	522,079.9197	562,240	2,342,666,666.6667	+8,032 (+1.45%)	0
4 Dec 2006	USD	602,400	602,400	522,079.9197	554,208	2,309,200,000	-48,192 (-8%)	0
1 Dec 2006	USD	642,560	682,720	522,079.9197	602,400	2,510,000,000	+56,224 (+10.29%)	0
30 Nov 2006	USD	602,400	602,400	522,079.9197	546,176	2,275,733,333.3333	-56,224 (-9.33%)	0
29 Nov 2006	USD	642,560	682,720	522,079.9197	602,400	2,510,000,000	-8,032 (-1.32%)	0
28 Nov 2006	USD	522,079.9197	610,432	522,079.9197	610,432	2,543,466,666.6667	+56,224 (+10.14%)	0
27 Nov 2006	USD	626,496	642,560	522,079.9197	554,208	2,309,200,000	+16,064 (+2.99%)	0
24 Nov 2006	USD	538,144	602,400	538,144	538,144	2,242,266,666.6667	-28,112 (-4.96%)	0
23 Nov 2006	USD	566,256	566,256	566,256	566,256	2,359,400,000	0.0 (0.0%)	0
22 Nov 2006	USD	586,336.0803	642,560	538,144	566,256	2,359,400,000	-76,304 (-11.88%)	0
21 Nov 2006	USD	522,079.9197	787,136.0803	522,079.9197	642,560	2,677,333,333.3333	+120,480.08 (+23.08%)	0
20 Nov 2006	USD	803,200	803,200	522,079.9197	522,079.9197	2,175,332,998.75	-176,704.08 (-25.29%)	0
17 Nov 2006	USD	682,720	763,040	682,720	698,784	2,911,600,000	-24,096 (-3.33%)	0
16 Nov 2006	USD	722,880	843,360	722,880	722,880	3,012,000,000	0.0 (0.0%)	0

Unicorn Response |