RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.50	33.60	33.50	33.50	33.50	0.24%	2,125
Dec 23, 2025	33.29	33.42	33.24	33.42	33.42	0.60%	2,083
Dec 22, 2025	32.57	33.22	32.45	33.22	33.22	-0.19%	30,771
Dec 19, 2025	33.25	33.28	33.18	33.28	33.28	0.45%	1,229
Dec 18, 2025	33.13	33.21	33.13	33.13	33.13	0.70%	2,010
Dec 17, 2025	32.91	32.91	32.91	32.91	32.90	-1.51%	660
Dec 16, 2025	33.51	33.51	33.39	33.41	33.41	-0.23%	676
Dec 15, 2025	33.70	33.70	33.49	33.49	33.49	-0.12%	2,407
Dec 12, 2025	33.57	33.58	33.53	33.53	33.53	0.26%	2,343
Dec 11, 2025	33.34	33.56	33.27	33.44	33.44	-0.01%	2,722
Dec 10, 2025	33.23	33.45	33.23	33.45	33.45	0.10%	2,062
Dec 9, 2025	33.43	33.43	33.41	33.41	33.41	0.08%	836
Dec 8, 2025	33.48	33.48	33.26	33.38	33.38	0.01%	1,589
Dec 5, 2025	33.81	33.81	33.38	33.38	33.38	-1.37%	1,281
Dec 4, 2025	33.70	33.86	33.70	33.85	33.85	0.58%	1,650
Dec 3, 2025	33.63	33.66	33.57	33.65	33.65	0.18%	4,189
Dec 2, 2025	33.42	33.59	33.42	33.59	33.59	0.88%	825
Dec 1, 2025	33.30	33.30	33.30	33.30	33.30	-1.07%	373
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