NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	38.95	39.55	35.00	38.34	38.34	0.89%	91,080
Jul 13, 2026	35.71	38.23	35.65	38.00	38.00	14.18%	133,036
Jul 10, 2026	33.47	34.32	32.34	33.28	33.28	0.64%	52,007
Jul 9, 2026	34.07	34.17	32.76	33.07	33.07	-5.22%	89,106
Jul 8, 2026	33.99	35.66	32.70	34.89	34.89	9.13%	251,667
Jul 7, 2026	30.13	32.10	29.94	31.97	31.97	8.45%	129,370
Jul 6, 2026	29.06	29.85	29.06	29.48	29.48	-0.91%	16,135
Jul 2, 2026	29.17	29.98	28.83	29.75	29.75	2.41%	28,420
Jul 1, 2026	28.99	29.19	27.85	29.05	29.05	2.04%	27,025
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
May 21, 2026	41.74	42.38	37.69	38.68	38.68	-4.64%	146,840
May 20, 2026	42.88	44.85	40.22	40.56	40.56	-7.82%	138,556
May 19, 2026	42.97	44.38	42.05	44.00	44.00	2.52%	132,667
May 18, 2026	39.40	43.04	38.45	42.92	42.92	5.87%	219,928
May 15, 2026	38.00	40.55	38.00	40.54	40.54	9.69%	178,767
May 14, 2026	36.50	37.45	36.11	36.96	36.96	2.61%	69,599
May 13, 2026	36.67	36.67	35.14	36.02	36.02	-0.80%	74,418
May 12, 2026	37.27	37.42	35.91	36.31	36.31	-	124,070
May 11, 2026	34.63	36.31	34.41	36.31	36.31	9.04%	71,845
May 8, 2026	33.09	34.28	32.17	33.30	33.30	0.42%	75,838
May 7, 2026	34.00	34.00	31.32	33.16	33.16	-5.93%	235,364
May 6, 2026	36.13	37.73	34.86	35.25	35.25	-16.61%	295,136
May 5, 2026	41.97	43.21	41.10	42.27	42.27	-1.70%	77,138
May 4, 2026	40.22	43.00	40.01	43.00	43.00	6.15%	105,085
May 1, 2026	40.94	42.00	38.68	40.51	40.51	-5.26%	146,215