NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	26.19	26.42	24.67	25.90	25.90	-4.22%	75,950
Feb 4, 2026	24.70	27.38	24.70	27.04	27.04	10.07%	100,483
Feb 3, 2026	22.09	24.63	21.98	24.57	24.57	11.21%	73,602
Feb 2, 2026	21.98	22.73	21.70	22.09	22.09	-6.12%	59,177
Jan 30, 2026	22.93	23.53	22.00	23.53	23.53	2.08%	52,750
Jan 29, 2026	23.88	25.10	23.05	23.05	23.05	2.99%	171,494
Jan 28, 2026	22.12	22.46	21.80	22.38	22.38	3.37%	54,681
Jan 27, 2026	21.38	21.81	21.04	21.65	21.65	2.61%	61,107
Jan 26, 2026	22.26	22.26	20.72	21.10	21.10	-1.59%	117,029
Jan 23, 2026	21.51	22.24	21.30	21.44	21.44	1.90%	56,592
Jan 22, 2026	20.78	21.04	20.39	21.04	21.04	0.05%	32,739
Jan 21, 2026	20.58	21.96	20.58	21.03	21.03	5.94%	87,474
Jan 20, 2026	20.45	20.57	19.67	19.85	19.85	-1.34%	43,951
Jan 16, 2026	20.53	20.55	20.00	20.12	20.12	-1.81%	38,032
Jan 15, 2026	20.86	21.30	20.34	20.49	20.49	-5.01%	64,208
Jan 14, 2026	20.52	22.54	20.52	21.57	21.57	7.63%	111,039
Jan 13, 2026	19.98	20.70	19.63	20.04	20.04	3.83%	197,246
Jan 12, 2026	20.02	20.02	18.88	19.30	19.30	-2.57%	28,199
Jan 9, 2026	20.32	20.49	19.67	19.81	19.81	-0.70%	60,579
Jan 8, 2026	18.33	20.49	18.20	19.95	19.95	10.65%	162,522
Jan 7, 2026	18.92	19.00	17.78	18.03	18.03	-3.27%	59,553
Jan 6, 2026	20.00	20.23	18.54	18.64	18.64	-5.67%	110,920
Jan 5, 2026	20.70	20.75	18.65	19.76	19.76	6.41%	155,796
Jan 2, 2026	17.50	18.74	17.35	18.57	18.57	6.11%	78,025
Dec 31, 2025	17.78	17.79	17.36	17.50	17.50	-2.18%	30,622
Dec 30, 2025	17.50	17.92	17.50	17.89	17.89	3.77%	42,753
Dec 29, 2025	17.15	17.48	16.92	17.24	17.24	2.13%	70,931
Dec 26, 2025	17.02	17.05	16.60	16.88	16.88	-1.80%	53,096
Dec 24, 2025	17.21	17.38	17.10	17.19	17.19	-1.09%	24,676
Dec 23, 2025	17.31	17.47	17.10	17.38	17.38	0.70%	35,630
Dec 22, 2025	17.39	17.77	17.23	17.26	17.26	2.13%	44,164
Dec 19, 2025	16.97	17.42	16.79	16.90	16.90	-0.41%	34,851
Dec 18, 2025	18.01	18.01	16.82	16.97	16.97	-6.29%	57,142
Dec 17, 2025	17.52	18.31	17.22	18.11	18.11	6.34%	55,605
Dec 16, 2025	18.51	18.51	16.98	17.03	17.03	-10.27%	217,622
Dec 15, 2025	19.70	19.70	18.60	18.98	18.98	-3.31%	44,902
Dec 12, 2025	20.30	20.30	19.52	19.63	19.63	-2.68%	21,309
Dec 11, 2025	20.50	20.86	20.05	20.17	20.17	-4.16%	32,231
Dec 10, 2025	20.10	21.12	19.96	21.05	21.04	5.03%	24,934
Dec 9, 2025	20.03	20.36	19.85	20.04	20.04	1.61%	11,475
Dec 8, 2025	20.07	20.37	19.31	19.72	19.72	-2.70%	40,813
Dec 5, 2025	20.57	21.42	20.27	20.27	20.27	-0.99%	95,872
Dec 4, 2025	20.51	20.72	20.17	20.47	20.47	0.49%	29,748
Dec 3, 2025	20.02	20.68	20.02	20.37	20.37	3.35%	29,615
Dec 2, 2025	20.36	20.36	19.06	19.71	19.71	-3.19%	41,262
Dec 1, 2025	19.42	20.80	19.42	20.36	20.36	4.57%	40,840
Nov 28, 2025	18.90	19.84	18.90	19.47	19.47	3.73%	18,131
Nov 26, 2025	18.50	19.09	18.47	18.77	18.77	1.96%	35,600
Nov 25, 2025	18.12	18.51	17.76	18.41	18.41	-1.50%	23,026
Nov 24, 2025	18.25	18.74	17.68	18.69	18.69	0.05%	48,969