RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.21	36.21	36.13	36.20	36.20	0.32%	797
Mar 10, 2026	36.23	36.38	36.01	36.09	36.09	-0.70%	2,794
Mar 9, 2026	35.90	36.34	35.54	36.34	36.34	0.51%	3,128
Mar 6, 2026	35.94	36.16	35.94	36.16	36.16	0.26%	1,431
Mar 5, 2026	36.26	36.26	35.99	36.07	36.07	-0.62%	1,350
Mar 4, 2026	36.05	36.29	36.05	36.29	36.29	1.11%	636
Mar 3, 2026	36.04	36.04	35.24	35.89	35.89	-3.35%	15,985
Mar 2, 2026	36.90	37.25	36.90	37.14	37.14	0.49%	2,129
Feb 27, 2026	37.21	37.21	36.91	36.96	36.96	-1.27%	2,055
Feb 26, 2026	37.37	37.44	37.16	37.43	37.43	-0.35%	3,609
Feb 25, 2026	37.31	37.72	37.31	37.56	37.56	0.51%	14,024
Feb 24, 2026	37.31	37.49	37.31	37.38	37.38	0.08%	1,002
Feb 23, 2026	37.30	37.39	37.30	37.35	37.35	0.27%	2,642
Feb 20, 2026	37.12	37.35	37.12	37.24	37.24	0.34%	2,315
Feb 19, 2026	37.12	37.20	37.00	37.12	37.12	-0.53%	2,139
Feb 18, 2026	37.59	37.68	37.29	37.32	37.32	-0.39%	4,018
Feb 17, 2026	37.14	37.55	37.14	37.46	37.46	1.52%	1,463
Feb 13, 2026	36.71	37.04	36.71	36.90	36.90	-0.50%	2,793
Feb 12, 2026	37.64	37.98	36.95	37.09	37.09	-0.52%	8,497
Feb 11, 2026	37.37	37.42	37.11	37.28	37.28	0.93%	7,633
Feb 10, 2026	37.00	37.00	36.75	36.93	36.93	0.59%	812
Feb 9, 2026	36.61	36.90	36.60	36.72	36.72	1.07%	3,784
Feb 6, 2026	36.24	36.33	36.24	36.33	36.33	2.31%	860
Feb 5, 2026	35.77	35.77	35.51	35.51	35.51	-1.53%	1,899
Feb 4, 2026	36.49	36.49	35.97	36.06	36.06	-0.32%	1,904
Feb 3, 2026	36.13	36.17	36.03	36.17	36.17	0.96%	1,188
Feb 2, 2026	35.62	35.88	35.62	35.83	35.83	0.04%	1,148
Jan 30, 2026	36.22	36.22	35.75	35.82	35.81	-1.35%	2,726
Jan 29, 2026	36.01	36.34	36.01	36.31	36.31	-0.37%	5,013
Jan 28, 2026	36.24	36.44	36.20	36.44	36.44	-0.71%	1,943
Jan 27, 2026	36.42	36.71	36.42	36.70	36.70	1.99%	5,905
Jan 26, 2026	35.76	36.17	35.76	35.99	35.99	0.78%	6,361
Jan 23, 2026	35.20	35.71	35.20	35.71	35.71	0.64%	3,065
Jan 22, 2026	35.14	35.48	35.14	35.48	35.48	2.56%	2,975
Jan 21, 2026	34.20	34.64	34.20	34.60	34.60	0.61%	7,367
Jan 20, 2026	34.65	34.65	34.27	34.39	34.39	-0.95%	5,163
Jan 16, 2026	34.73	34.73	34.69	34.72	34.72	0.46%	2,425
Jan 15, 2026	34.71	34.71	34.56	34.56	34.56	-0.41%	1,887
Jan 14, 2026	34.70	34.70	34.60	34.70	34.70	0.71%	10,217
Jan 13, 2026	34.47	34.53	34.38	34.45	34.45	0.86%	1,753
Jan 12, 2026	33.93	34.31	33.93	34.16	34.16	-0.32%	1,306
Jan 9, 2026	34.40	34.40	34.27	34.27	34.27	0.08%	822
Jan 8, 2026	34.18	34.25	34.13	34.24	34.24	-0.20%	4,381
Jan 7, 2026	34.41	34.55	34.29	34.31	34.31	-0.70%	4,059
Jan 6, 2026	34.31	34.56	34.31	34.56	34.56	1.48%	5,047
Jan 5, 2026	33.93	34.27	33.74	34.05	34.05	0.50%	30,525
Jan 2, 2026	33.58	33.88	33.58	33.88	33.88	1.97%	5,853
Dec 31, 2025	33.25	33.25	33.14	33.23	33.23	-0.43%	2,828
Dec 30, 2025	33.20	33.45	33.20	33.37	33.37	-0.14%	3,653
Dec 29, 2025	33.37	33.45	33.34	33.42	33.05	-0.39%	5,834