NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.23	28.20	25.70	27.85	-	11.36%	21,778
Mar 31, 2026	23.52	26.32	22.83	25.01	25.01	5.43%	32,290
Mar 30, 2026	22.50	23.92	22.20	23.72	23.72	1.59%	25,133
Mar 27, 2026	24.32	24.32	23.14	23.35	23.35	-4.64%	22,071
Mar 26, 2026	26.41	26.41	24.06	24.49	24.49	-8.36%	51,222
Mar 25, 2026	27.29	27.29	26.15	26.72	26.72	2.04%	13,874
Mar 24, 2026	27.59	27.60	25.32	26.19	26.19	-7.45%	27,822
Mar 23, 2026	30.81	30.81	27.73	28.30	28.30	-0.33%	65,149
Mar 20, 2026	28.55	28.62	27.40	28.39	28.39	-0.46%	8,203
Mar 19, 2026	28.71	28.82	27.74	28.52	28.52	-3.53%	25,177
Mar 18, 2026	29.80	29.86	29.23	29.56	29.56	-2.42%	7,108
Mar 17, 2026	31.00	31.00	29.73	30.30	30.30	-3.88%	26,857
Mar 16, 2026	31.92	32.32	31.18	31.52	31.52	-0.79%	26,445
Mar 13, 2026	32.25	32.25	31.58	31.77	31.77	0.10%	8,128
Mar 12, 2026	33.76	33.76	30.62	31.74	31.74	-6.83%	22,051
Mar 11, 2026	36.45	36.71	34.01	34.07	34.07	-10.28%	25,843
Mar 10, 2026	37.67	38.28	36.02	37.97	37.97	4.37%	15,297
Mar 9, 2026	35.00	36.83	34.00	36.38	36.38	2.27%	25,906
Mar 6, 2026	34.82	36.18	34.68	35.57	35.57	-0.72%	10,522
Mar 5, 2026	34.66	36.00	34.60	35.83	35.83	-3.23%	11,953
Mar 4, 2026	38.87	39.60	37.03	37.03	37.03	-1.53%	8,229
Mar 3, 2026	37.80	38.51	36.75	37.60	37.60	1.59%	11,097
Mar 2, 2026	38.90	39.00	37.01	37.01	37.01	-9.70%	6,638
Feb 27, 2026	41.41	41.41	40.99	40.99	40.99	-6.03%	445
Feb 26, 2026	45.01	45.01	42.93	43.62	43.62	-1.30%	1,201
Feb 25, 2026	45.02	45.09	44.19	44.19	44.19	2.91%	1,059
Feb 24, 2026	44.46	44.46	42.95	42.95	42.95	-0.19%	1,550
Feb 23, 2026	40.95	43.43	40.95	43.03	43.03	0.96%	569
Feb 20, 2026	42.50	43.41	41.51	42.62	42.62	1.27%	948
Feb 19, 2026	41.38	42.25	40.70	42.09	42.09	-2.97%	2,071
Feb 18, 2026	44.13	44.85	43.37	43.37	43.37	-4.78%	587
Feb 17, 2026	44.44	46.75	44.44	45.55	45.55	2.84%	1,050
Feb 13, 2026	46.05	46.25	44.29	44.29	44.29	-3.60%	828
Feb 12, 2026	42.95	46.30	42.91	45.95	45.95	6.85%	1,655
Feb 11, 2026	43.86	44.85	43.00	43.00	43.00	-8.11%	1,438
Feb 10, 2026	46.47	47.51	46.47	46.80	46.80	1.45%	490
Feb 9, 2026	46.15	46.23	45.90	46.13	46.13	-1.02%	365
Feb 6, 2026	49.45	49.45	46.60	46.60	46.60	-6.61%	583
Feb 5, 2026	51.65	51.65	49.90	49.90	49.90	4.33%	658
Feb 4, 2026	53.25	53.25	47.65	47.83	47.83	-10.64%	1,769
Feb 3, 2026	58.90	58.90	53.40	53.52	53.52	-10.60%	1,853
Feb 2, 2026	59.12	60.05	59.00	59.87	59.87	4.73%	632
Jan 30, 2026	58.08	59.72	57.03	57.16	57.16	-1.01%	1,822
Jan 29, 2026	55.00	57.75	53.50	57.75	57.75	-3.33%	1,291
Jan 28, 2026	60.00	61.00	59.74	59.74	59.74	-2.86%	1,217
Jan 27, 2026	62.87	63.40	61.06	61.50	61.50	-3.54%	965
Jan 26, 2026	61.06	64.64	61.05	63.75	63.75	1.98%	1,966
Jan 23, 2026	62.60	62.60	60.15	62.52	62.52	-3.05%	1,400
Jan 22, 2026	64.73	65.75	64.49	64.49	64.49	1.16%	2,041
Jan 21, 2026	63.43	64.02	61.29	63.75	63.75	-6.28%	2,344