NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	51.52	52.98	51.52	52.40	-	-3.39%	13,019
Aug 24, 2026	55.65	57.00	52.84	54.24	54.24	-3.06%	70,104
Aug 21, 2026	56.08	57.45	55.61	55.95	55.95	-1.01%	62,035
Aug 20, 2026	57.24	58.42	55.60	56.52	56.52	3.42%	71,310
Aug 19, 2026	55.56	56.58	54.01	54.65	54.65	-0.11%	62,475
Aug 18, 2026	54.11	54.98	52.63	54.71	54.71	4.83%	48,468
Aug 17, 2026	49.96	52.45	49.25	52.19	52.19	5.67%	40,163
Aug 14, 2026	48.66	50.50	48.35	49.39	49.39	2.79%	48,714
Aug 13, 2026	45.94	48.07	45.61	48.05	48.05	1.05%	57,070
Aug 12, 2026	46.24	47.78	45.75	47.55	47.55	1.32%	29,548
Aug 11, 2026	44.15	47.21	44.15	46.93	46.93	5.41%	47,376
Aug 10, 2026	40.31	44.70	40.30	44.52	44.52	15.77%	97,697
Aug 7, 2026	37.90	39.30	36.98	38.46	38.46	-2.03%	75,474
Aug 6, 2026	39.77	39.77	38.24	39.25	39.25	5.09%	30,827
Aug 5, 2026	41.50	41.50	37.15	37.35	37.35	-9.74%	90,256
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