NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.64	31.07	27.50	30.47	30.47	-14.31%	393,205
Apr 16, 2026	34.50	36.40	34.17	35.56	35.56	4.93%	134,523
Apr 15, 2026	33.62	34.80	32.82	33.89	33.89	-0.21%	132,853
Apr 14, 2026	35.27	35.59	33.33	33.96	33.96	-7.97%	303,355
Apr 13, 2026	38.12	38.42	35.84	36.90	36.90	1.93%	164,676
Apr 10, 2026	36.27	37.00	34.65	36.20	36.20	-1.12%	140,133
Apr 9, 2026	39.60	40.75	36.30	36.61	36.61	-5.45%	232,897
Apr 8, 2026	35.30	39.11	33.81	38.72	38.72	-13.97%	472,730
Apr 7, 2026	44.29	46.99	44.10	45.01	45.01	2.44%	652,866
Apr 6, 2026	43.40	44.21	42.21	43.94	43.94	-0.14%	116,579
Apr 2, 2026	46.47	47.77	42.74	44.00	44.00	4.99%	341,221
Apr 1, 2026	42.89	45.54	40.00	41.91	41.91	-10.75%	437,067
Mar 31, 2026	49.58	51.57	43.88	46.96	46.96	-5.28%	462,563
Mar 30, 2026	52.11	53.08	49.00	49.58	49.58	-2.29%	487,192
Mar 27, 2026	48.91	50.98	47.74	50.74	50.74	4.58%	254,509
Mar 26, 2026	45.60	49.11	45.60	48.52	48.52	7.85%	216,672
Mar 25, 2026	43.74	45.90	43.52	44.99	44.99	-0.90%	107,585
Mar 24, 2026	42.92	46.99	42.92	45.40	45.40	7.99%	196,027
Mar 23, 2026	39.31	43.12	37.96	42.04	42.04	-1.31%	274,026
Mar 20, 2026	42.49	43.95	41.88	42.60	42.60	0.83%	172,604
Mar 19, 2026	41.63	43.42	41.43	42.25	42.25	3.88%	252,449
Mar 18, 2026	40.21	41.36	40.10	40.67	40.67	2.29%	187,139
Mar 17, 2026	39.00	40.30	38.26	39.76	39.76	3.25%	122,210
Mar 16, 2026	38.01	38.94	37.00	38.51	38.51	1.13%	188,173
Mar 13, 2026	37.41	38.65	36.75	38.08	38.08	-	209,426
Mar 12, 2026	36.87	39.43	36.48	38.08	38.08	6.52%	328,787
Mar 11, 2026	32.10	35.80	32.10	35.75	35.75	11.72%	192,474
Mar 10, 2026	33.00	34.11	31.47	32.00	32.00	-5.74%	266,266
Mar 9, 2026	36.09	36.14	33.15	33.95	33.95	-1.59%	407,039
Mar 6, 2026	35.47	36.37	33.89	34.50	34.50	0.35%	280,478
Mar 5, 2026	34.20	35.60	33.45	34.38	34.38	2.78%	197,025
Mar 4, 2026	31.88	33.52	31.00	33.45	33.45	1.15%	229,960
Mar 3, 2026	34.50	35.17	32.00	33.07	33.07	-1.52%	558,896
Mar 2, 2026	34.50	34.83	31.40	33.58	33.58	10.24%	669,450
Feb 27, 2026	29.71	30.49	28.30	30.46	30.46	5.54%	110,501
Feb 26, 2026	27.67	29.78	27.31	28.86	28.86	1.26%	109,303
Feb 25, 2026	29.68	29.68	27.41	28.50	28.50	-2.26%	57,137
Feb 24, 2026	29.19	29.43	27.99	29.16	29.16	-0.10%	36,938
Feb 23, 2026	29.57	31.00	28.76	29.19	29.19	-2.54%	146,458
Feb 20, 2026	29.50	29.95	28.71	29.95	29.95	-	132,027
Feb 19, 2026	30.38	31.13	29.59	29.95	29.95	3.17%	125,577
Feb 18, 2026	28.59	29.16	28.17	29.03	29.03	4.61%	58,938
Feb 17, 2026	28.88	29.38	26.52	27.75	27.75	-3.18%	118,404
Feb 13, 2026	27.57	28.86	27.48	28.66	28.66	3.84%	31,592
Feb 12, 2026	29.70	29.85	26.90	27.60	27.60	-7.60%	90,332
Feb 11, 2026	28.73	29.87	28.48	29.87	29.87	8.97%	49,141
Feb 10, 2026	28.07	28.07	26.86	27.41	27.41	-2.04%	80,613
Feb 9, 2026	27.79	28.11	27.12	27.98	27.98	0.90%	76,802
Feb 6, 2026	26.45	27.98	26.45	27.73	27.73	7.07%	80,988
Feb 5, 2026	26.19	26.42	24.67	25.90	25.90	-4.22%	77,720