RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.42	33.66	33.42	33.66	33.66	0.45%	776
Nov 26, 2025	33.15	33.55	33.15	33.51	33.51	0.72%	1,120
Nov 25, 2025	33.13	33.27	33.12	33.27	33.27	0.70%	8,111
Nov 24, 2025	32.80	33.08	32.80	33.04	33.04	1.06%	756
Nov 21, 2025	32.48	32.74	32.20	32.69	32.69	0.17%	2,261
Nov 20, 2025	33.20	33.20	32.63	32.63	32.63	-0.91%	2,205
Nov 19, 2025	32.97	32.97	32.77	32.93	32.93	-0.85%	3,918
Nov 18, 2025	33.06	33.22	33.06	33.22	33.21	-0.82%	2,103
Nov 17, 2025	33.28	33.49	33.28	33.49	33.49	0.40%	622
Nov 14, 2025	33.31	33.36	33.31	33.36	33.36	0.06%	1,336
Nov 13, 2025	33.48	33.48	33.31	33.34	33.34	-2.74%	1,292
Nov 12, 2025	34.32	34.32	34.10	34.28	34.28	0.84%	1,344
Nov 11, 2025	33.99	34.00	33.83	33.99	33.99	-0.47%	2,104
Nov 10, 2025	33.97	34.15	33.97	34.15	34.15	1.31%	733
Nov 7, 2025	33.49	33.74	33.25	33.71	33.71	-0.81%	1,643
Nov 6, 2025	34.00	34.00	33.88	33.99	33.99	0.43%	1,596
Nov 5, 2025	33.69	33.90	33.62	33.84	33.84	1.28%	2,136
Nov 4, 2025	33.40	33.56	33.29	33.41	33.41	-0.58%	1,400
Nov 3, 2025	33.74	33.74	33.35	33.61	33.61	1.17%	1,689
Oct 31, 2025	33.04	33.43	33.04	33.22	33.22	-0.51%	1,731
Oct 30, 2025	33.73	33.73	33.20	33.39	33.38	-0.12%	8,495
Oct 29, 2025	33.41	33.43	33.41	33.43	33.43	-0.30%	242
Oct 28, 2025	33.32	33.59	33.32	33.53	33.53	0.36%	1,230
Oct 27, 2025	33.81	33.81	33.21	33.41	33.41	-0.22%	4,565
Oct 24, 2025	33.66	33.66	33.38	33.48	33.48	0.48%	5,786
Oct 23, 2025	33.45	33.45	33.15	33.32	33.32	0.70%	1,154
Oct 22, 2025	33.10	33.26	33.05	33.09	33.09	-0.49%	1,534
Oct 21, 2025	33.36	33.36	33.18	33.25	33.25	-1.00%	1,190
Oct 20, 2025	33.34	33.71	33.34	33.59	33.58	0.38%	3,468
Oct 17, 2025	33.40	33.66	33.40	33.46	33.46	-0.57%	2,241
Oct 16, 2025	33.86	33.86	33.65	33.65	33.65	0.61%	1,318
Oct 15, 2025	33.55	33.67	33.45	33.45	33.45	0.74%	1,490
Oct 14, 2025	33.10	33.28	33.10	33.20	33.20	-0.66%	867
Oct 13, 2025	33.65	33.65	33.26	33.42	33.42	1.40%	2,066
Oct 10, 2025	33.35	33.35	32.92	32.96	32.96	-1.23%	1,152
Oct 9, 2025	33.63	33.63	33.37	33.37	33.37	-0.07%	955
Oct 8, 2025	33.40	33.40	33.40	33.40	33.40	0.72%	201
Oct 7, 2025	33.16	33.37	33.10	33.16	33.16	-0.78%	3,666
Oct 6, 2025	33.04	33.57	33.04	33.42	33.42	1.80%	4,733
Oct 3, 2025	32.64	32.83	32.64	32.83	32.83	0.93%	1,851
Oct 2, 2025	32.53	32.53	32.52	32.52	32.52	-0.07%	302
Oct 1, 2025	32.07	32.55	32.07	32.55	32.55	2.20%	1,691
Sep 30, 2025	31.65	31.88	31.65	31.85	31.84	-0.20%	873
Sep 29, 2025	31.70	32.00	31.70	31.91	31.91	1.57%	4,198
Sep 26, 2025	31.17	31.52	31.17	31.42	31.42	0.41%	2,546
Sep 25, 2025	31.29	31.29	31.29	31.29	31.29	-0.45%	143
Sep 24, 2025	31.36	31.47	31.36	31.43	31.43	-0.13%	1,813
Sep 23, 2025	31.45	31.59	31.45	31.47	31.47	0.89%	1,136
Sep 22, 2025	31.18	31.19	31.06	31.19	31.19	0.79%	3,108
Sep 19, 2025	31.10	31.10	30.77	30.95	30.95	-0.25%	13,852