NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	20.29	20.91	19.98	20.40	20.40	1.03%	17,612
Jun 13, 2025	20.00	20.74	20.00	20.19	20.19	-5.75%	5,765
Jun 12, 2025	21.62	21.67	21.43	21.43	21.43	-0.86%	2,254
Jun 11, 2025	22.72	22.72	21.61	21.61	21.61	-5.07%	3,511
Jun 10, 2025	22.77	22.77	22.77	22.77	22.77	-6.74%	377
Jun 9, 2025	24.48	24.48	24.01	24.41	24.41	-2.29%	3,036
Jun 6, 2025	24.98	24.98	24.98	24.98	24.98	-6.14%	241
Jun 5, 2025	26.30	26.62	26.05	26.62	26.62	1.10%	1,440
Jun 4, 2025	26.43	26.43	26.33	26.33	26.33	6.59%	785
Jun 3, 2025	24.54	24.70	24.25	24.70	24.70	-5.93%	3,669
Jun 2, 2025	26.26	26.26	26.26	26.26	26.26	-2.68%	185
May 30, 2025	26.98	26.98	26.98	26.98	26.98	2.51%	169
May 29, 2025	27.02	27.02	26.32	26.32	26.32	-3.25%	2,777
May 28, 2025	27.20	27.20	27.20	27.20	27.20	4.46%	236
May 27, 2025	26.04	26.04	26.04	26.04	26.04	-3.24%	242
May 23, 2025	26.91	26.91	26.91	26.91	26.91	0.20%	84
May 22, 2025	27.29	27.29	26.86	26.86	26.86	0.15%	411
May 21, 2025	26.32	26.82	26.08	26.82	26.82	6.84%	2,472
May 20, 2025	24.70	25.10	24.70	25.10	25.10	2.78%	1,118
May 19, 2025	24.35	24.65	24.35	24.42	24.42	4.19%	527
May 16, 2025	23.22	23.44	23.22	23.44	23.44	0.94%	600
May 15, 2025	24.34	24.56	23.22	23.22	23.22	-0.44%	2,743
May 14, 2025	23.47	23.47	23.33	23.33	23.33	2.55%	983
May 13, 2025	22.75	22.75	22.75	22.75	22.75	-7.27%	819
May 12, 2025	23.22	24.55	23.22	24.53	24.53	-11.67%	6,685
May 9, 2025	27.65	28.04	27.65	27.77	27.77	-2.56%	785
May 8, 2025	27.89	28.50	27.70	28.50	28.50	-9.25%	1,016
May 7, 2025	32.00	32.00	31.41	31.41	31.41	1.59%	479
May 6, 2025	31.05	31.05	30.61	30.91	30.91	-0.46%	906
May 5, 2025	31.05	31.05	31.05	31.05	31.05	5.99%	214
May 2, 2025	29.61	29.61	29.30	29.30	29.30	-4.57%	791
May 1, 2025	29.78	31.12	29.77	30.70	30.70	-2.66%	1,510
Apr 30, 2025	32.12	32.12	31.54	31.54	31.54	6.39%	2,475
Apr 29, 2025	29.57	29.65	29.57	29.65	29.65	1.83%	274
Apr 28, 2025	30.05	30.05	29.11	29.11	29.11	-3.17%	1,129
Apr 25, 2025	30.45	30.45	30.07	30.07	30.07	0.57%	1,345
Apr 24, 2025	30.67	30.67	29.90	29.90	29.90	-3.88%	1,098
Apr 23, 2025	30.70	31.10	30.02	31.10	31.10	-1.45%	1,033
Apr 22, 2025	31.76	31.76	31.56	31.56	31.56	-8.95%	264
Apr 21, 2025	35.11	35.11	34.66	34.66	34.66	5.89%	361
Apr 17, 2025	35.14	35.14	31.49	32.74	32.74	-8.40%	2,221
Apr 16, 2025	34.31	35.74	34.31	35.74	35.74	-2.96%	3,074
Apr 15, 2025	36.83	36.83	36.83	36.83	36.83	2.80%	176
Apr 14, 2025	35.83	35.83	35.83	35.83	35.83	-0.15%	610
Apr 11, 2025	39.96	39.96	35.88	35.88	35.88	-7.33%	1,245
Apr 10, 2025	34.90	38.75	34.90	38.72	38.72	23.88%	2,705
Apr 9, 2025	46.70	46.73	30.10	31.25	31.25	-28.94%	13,394
Apr 8, 2025	36.32	43.98	36.32	43.98	43.98	9.65%	3,202
Apr 7, 2025	42.87	46.00	36.96	40.11	40.11	3.67%	19,865
Apr 4, 2025	34.63	38.73	34.63	38.69	38.69	26.07%	12,467