NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.03	31.11	30.02	30.34	30.34	-2.22%	14,576
Apr 22, 2026	32.00	32.00	30.90	31.03	31.03	-5.25%	30,174
Apr 21, 2026	34.15	34.90	32.16	32.75	32.75	-5.43%	37,043
Apr 20, 2026	34.68	35.41	33.89	34.63	34.63	-2.39%	34,488
Apr 17, 2026	35.42	38.28	35.42	35.48	35.48	13.08%	66,651
Apr 16, 2026	33.07	33.07	30.61	31.37	31.37	-4.91%	10,822
Apr 15, 2026	33.20	34.00	32.07	32.99	32.99	0.47%	15,125
Apr 14, 2026	32.58	33.53	32.08	32.84	32.84	7.32%	19,473
Apr 13, 2026	29.90	31.02	29.22	30.60	30.60	-1.32%	48,604
Apr 10, 2026	31.07	32.47	30.80	31.01	31.01	0.65%	26,132
Apr 9, 2026	28.66	31.00	27.89	30.81	30.81	5.53%	26,445
Apr 8, 2026	31.36	31.96	29.17	29.20	29.19	12.92%	41,289
Apr 7, 2026	25.74	26.00	24.88	25.85	25.85	-1.81%	27,568
Apr 6, 2026	26.90	27.12	26.13	26.33	26.33	-1.19%	14,782
Apr 2, 2026	24.72	27.20	24.13	26.65	26.65	-3.12%	43,884
Apr 1, 2026	27.23	28.50	25.70	27.50	27.50	9.97%	53,137
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