NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.97	41.71	38.87	41.38	41.38	-1.19%	69,432
Aug 3, 2026	42.17	43.76	41.30	41.88	41.88	-6.93%	76,957
Jul 31, 2026	43.66	45.00	42.25	45.00	45.00	2.86%	65,299
Jul 30, 2026	40.97	43.75	40.34	43.75	43.75	3.35%	70,663
Jul 29, 2026	42.91	43.30	41.73	42.33	42.33	6.84%	136,613
Jul 28, 2026	41.97	42.19	38.72	39.62	39.62	-3.11%	62,171
Jul 27, 2026	40.03	42.86	40.02	40.89	40.89	-6.77%	178,327
Jul 24, 2026	44.00	46.12	43.51	43.86	43.86	-2.45%	169,983
Jul 23, 2026	47.28	47.28	44.37	44.96	44.96	1.54%	146,313
Jul 22, 2026	45.06	45.54	43.85	44.28	44.28	2.18%	83,154
Jul 21, 2026	42.69	43.44	41.97	43.34	43.34	4.67%	58,175
Jul 20, 2026	40.16	42.55	39.65	41.40	41.40	1.69%	94,608
Jul 17, 2026	40.54	40.89	38.81	40.71	40.71	6.71%	141,474
Jul 16, 2026	37.34	38.76	37.34	38.15	38.15	3.84%	91,919
Jul 15, 2026	38.18	38.18	35.24	36.74	36.74	-4.17%	105,033
Jul 14, 2026	38.95	39.55	35.00	38.34	38.34	0.89%	92,050
Jul 13, 2026	35.71	38.23	35.65	38.00	38.00	14.18%	142,972
Jul 10, 2026	33.47	34.32	32.34	33.28	33.28	0.64%	52,072
Jul 9, 2026	34.07	34.17	32.76	33.07	33.07	-5.22%	89,152
Jul 8, 2026	33.99	35.66	32.70	34.89	34.89	9.13%	251,732
Jul 7, 2026	30.13	32.10	29.94	31.97	31.97	8.45%	130,014
Jul 6, 2026	29.06	29.85	29.06	29.48	29.48	-0.91%	16,137
Jul 2, 2026	29.17	29.98	28.83	29.75	29.75	2.41%	28,549
Jul 1, 2026	28.99	29.19	27.85	29.05	29.05	2.04%	28,345
Jun 30, 2026	30.40	30.56	28.38	28.47	28.47	-4.66%	39,020
Jun 29, 2026	29.90	31.11	29.69	29.86	29.86	0.13%	34,008
Jun 26, 2026	29.70	30.36	29.37	29.82	29.82	-2.61%	56,046
Jun 25, 2026	29.02	30.87	29.02	30.62	30.62	2.72%	59,181
Jun 24, 2026	29.05	30.07	28.46	29.81	29.81	-4.73%	44,750
Jun 23, 2026	30.71	31.34	29.95	31.29	31.29	1.89%	33,605
Jun 22, 2026	29.53	30.71	28.81	30.71	30.71	5.64%	60,738
Jun 18, 2026	29.70	29.70	28.11	29.07	29.07	-6.10%	122,871
Jun 17, 2026	31.96	31.96	30.44	30.96	30.96	-3.61%	54,228
Jun 16, 2026	31.40	32.12	30.86	32.12	32.12	-0.56%	71,191
Jun 15, 2026	31.26	33.22	31.00	32.30	32.30	-12.13%	104,431
Jun 12, 2026	34.48	37.51	34.48	36.76	36.76	2.51%	71,594
Jun 11, 2026	39.77	39.91	35.27	35.86	35.86	-7.29%	198,819
Jun 10, 2026	36.72	40.18	36.72	38.68	38.68	6.29%	254,707
Jun 9, 2026	37.42	37.61	34.78	36.39	36.39	-5.36%	76,382
Jun 8, 2026	37.71	39.93	37.71	38.45	38.45	3.89%	108,339
Jun 5, 2026	39.01	39.20	36.83	37.01	37.01	-6.40%	83,646
Jun 4, 2026	39.60	40.26	38.00	39.54	39.54	-1.47%	70,517
Jun 3, 2026	39.44	41.73	38.70	40.13	40.13	2.53%	118,614
Jun 2, 2026	36.94	39.21	36.94	39.14	39.14	3.44%	88,664
Jun 1, 2026	35.85	38.64	35.85	37.84	37.84	11.00%	156,899
May 29, 2026	34.46	34.87	33.43	34.09	34.09	-3.18%	82,916
May 28, 2026	35.71	36.23	34.69	35.21	35.21	3.01%	69,139
May 27, 2026	33.91	35.64	33.19	34.18	34.18	-3.47%	131,616
May 26, 2026	37.61	39.22	35.41	35.41	35.41	-10.60%	87,003
May 22, 2026	38.20	39.61	37.80	39.61	39.61	2.40%	68,871