NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	62.01	62.45	58.09	59.06	59.06	-10.49%	126,121
Sep 15, 2026	61.02	66.40	61.02	65.98	65.98	9.80%	92,803
Sep 14, 2026	64.07	64.85	59.04	60.09	60.09	-1.41%	114,053
Sep 11, 2026	58.97	62.46	58.97	60.95	60.95	0.96%	62,642
Sep 10, 2026	63.00	63.00	58.37	60.37	60.37	0.24%	78,208
Sep 9, 2026	60.36	60.75	59.15	60.22	60.22	2.37%	43,476
Sep 8, 2026	58.33	59.68	57.18	58.83	58.83	5.00%	37,297
Sep 4, 2026	56.53	56.93	53.78	56.03	56.03	-2.33%	50,052
Sep 3, 2026	58.89	59.85	57.31	57.36	57.36	-1.82%	50,192
Sep 2, 2026	55.97	59.32	55.97	58.43	58.43	1.32%	32,122
Sep 1, 2026	57.00	57.67	54.91	57.67	57.67	4.97%	63,429
Aug 31, 2026	55.24	56.20	52.70	54.94	54.94	5.85%	37,647
Aug 28, 2026	50.52	51.91	50.52	51.91	51.91	1.57%	14,559
Aug 27, 2026	51.64	51.64	49.36	51.10	51.10	-1.03%	27,548
Aug 26, 2026	49.22	52.78	48.66	51.63	51.63	0.82%	26,520
Aug 25, 2026	51.52	53.00	50.70	51.21	51.21	-5.59%	59,662
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