NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	21.29	21.90	20.87	21.27	21.27	-5.09%	24,872
Aug 5, 2026	20.56	22.47	20.30	22.41	22.41	9.32%	51,322
Aug 4, 2026	21.22	21.80	20.33	20.50	20.50	2.45%	45,927
Aug 3, 2026	19.88	20.47	19.53	20.01	20.01	5.43%	52,719
Jul 31, 2026	19.50	19.86	18.97	18.98	18.98	-4.00%	8,564
Jul 30, 2026	20.94	20.94	19.66	19.77	19.77	-2.13%	12,886
Jul 29, 2026	19.85	20.35	19.65	20.20	20.20	-8.35%	67,121
Jul 28, 2026	20.84	22.22	18.85	22.04	22.04	4.95%	21,682
Jul 27, 2026	21.52	21.52	20.28	21.00	21.00	6.82%	41,170
Jul 24, 2026	19.96	19.96	18.85	19.66	19.66	0.25%	29,346
Jul 23, 2026	18.60	19.61	18.37	19.61	19.61	-0.55%	39,975
Jul 22, 2026	19.26	19.89	18.98	19.72	19.72	-2.00%	31,593
Jul 21, 2026	20.46	20.63	20.12	20.12	20.12	-4.01%	4,921
Jul 20, 2026	21.95	21.95	20.58	20.96	20.96	-2.10%	36,587
Jul 17, 2026	21.50	22.62	21.41	21.41	21.41	-6.95%	42,926
Jul 16, 2026	23.22	23.22	22.50	23.01	23.01	-3.32%	24,075
Jul 15, 2026	23.23	24.45	23.05	23.80	23.80	3.13%	9,404
Jul 14, 2026	22.71	23.93	22.00	23.08	23.08	-0.65%	14,650
Jul 13, 2026	25.19	25.20	23.00	23.23	23.23	-12.87%	50,686
Jul 10, 2026	26.58	27.59	26.16	26.66	26.66	-1.51%	4,249
Jul 9, 2026	26.60	27.07	26.60	27.07	27.07	4.09%	4,998
Jul 8, 2026	27.03	27.72	25.16	26.01	26.01	-9.01%	33,875
Jul 7, 2026	30.03	30.40	28.35	28.58	28.58	-7.81%	8,176
Jul 6, 2026	31.20	31.21	30.52	31.00	31.00	-0.42%	2,861
Jul 2, 2026	31.51	31.68	30.60	31.13	31.13	-2.32%	4,041
Jul 1, 2026	31.68	32.80	31.44	31.87	31.87	-1.12%	7,471
Jun 30, 2026	30.37	32.23	30.37	32.23	32.23	4.44%	14,877
Jun 29, 2026	30.56	30.86	29.46	30.86	30.86	-0.55%	6,596
Jun 26, 2026	30.53	31.20	30.43	31.03	31.03	3.02%	4,180
Jun 25, 2026	31.71	31.88	30.12	30.12	30.12	-3.36%	13,529
Jun 24, 2026	31.80	32.25	30.99	31.17	31.17	5.06%	25,130
Jun 23, 2026	30.09	30.64	29.60	29.66	29.66	-2.47%	6,824
Jun 22, 2026	31.32	31.99	30.42	30.42	30.42	-4.96%	14,384
Jun 18, 2026	31.50	32.72	31.50	32.00	32.00	5.25%	31,270
Jun 17, 2026	29.77	30.45	29.33	30.41	30.41	3.50%	25,223
Jun 16, 2026	29.52	30.10	29.31	29.38	29.38	2.19%	67,452
Jun 15, 2026	29.43	29.75	28.27	28.75	28.75	9.95%	87,525
Jun 12, 2026	27.07	27.15	25.26	26.15	26.15	-2.07%	17,639
Jun 11, 2026	24.30	26.70	24.30	26.70	26.70	7.79%	16,637
Jun 10, 2026	25.99	25.99	23.62	24.77	24.77	-6.60%	30,615
Jun 9, 2026	25.70	27.41	25.47	26.52	26.52	5.87%	25,996
Jun 8, 2026	25.28	25.28	24.00	25.05	25.05	-3.69%	25,746
Jun 5, 2026	24.71	26.01	24.70	26.01	26.01	6.08%	68,635
Jun 4, 2026	24.66	25.09	24.13	24.52	24.52	3.67%	31,441
Jun 3, 2026	24.73	24.93	23.23	23.65	23.65	-5.59%	39,054
Jun 2, 2026	26.48	26.48	24.72	25.06	25.05	-3.71%	23,566
Jun 1, 2026	27.06	27.06	25.05	26.02	26.02	-8.82%	48,514
May 29, 2026	28.75	29.22	28.14	28.54	28.54	2.40%	39,408
May 28, 2026	27.47	28.15	27.00	27.87	27.87	-2.06%	15,782
May 27, 2026	29.30	29.40	27.72	28.46	28.45	3.39%	10,948