RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.50	31.63	31.32	31.32	31.32	-0.88%	1,673
Nov 11, 2026	31.55	31.59	31.55	31.59	31.59	-0.08%	1,046
Nov 10, 2026	31.62	31.70	31.56	31.62	31.62	-0.91%	1,700
Nov 9, 2026	31.70	31.91	31.70	31.91	31.91	1.28%	966
Nov 6, 2026	31.49	31.51	31.21	31.51	31.51	0.26%	2,888
Nov 5, 2026	31.68	31.68	31.33	31.42	31.42	-0.04%	2,600
Nov 4, 2026	31.53	31.56	31.43	31.44	31.44	3.04%	2,379
Nov 3, 2026	30.57	30.57	30.50	30.51	30.51	0.35%	982
Nov 2, 2026	31.68	31.68	30.32	30.41	30.41	1.39%	1,556
Oct 30, 2026	30.20	30.20	28.88	29.99	29.99	-1.86%	3,960
Oct 29, 2026	30.49	30.56	30.47	30.56	30.56	-0.16%	2,132
Oct 28, 2026	30.61	30.61	30.61	30.61	30.61	-1.78%	397
Oct 27, 2026	30.72	31.17	30.72	31.17	31.16	1.98%	1,072
Oct 26, 2026	30.74	30.74	30.40	30.56	30.56	-2.47%	1,244
Oct 23, 2026	31.33	31.33	31.33	31.33	31.33	-0.17%	157
Oct 22, 2026	31.39	31.39	31.39	31.39	31.39	-0.92%	207
Oct 21, 2026	31.51	31.68	31.51	31.68	31.68	1.41%	1,262
Oct 20, 2026	31.18	31.24	31.18	31.24	31.24	1.19%	641
Oct 19, 2026	31.00	31.00	30.86	30.87	30.87	-1.80%	1,273
Oct 16, 2026	31.39	31.44	31.39	31.44	31.44	-0.13%	467
Oct 15, 2026	31.18	31.54	31.18	31.48	31.48	0.33%	848
Oct 14, 2026	31.61	31.61	31.17	31.38	31.38	-1.84%	1,327
Oct 13, 2026	31.84	31.97	31.82	31.97	31.96	0.11%	2,395
Oct 12, 2026	31.86	31.93	31.86	31.93	31.93	-0.58%	296
Oct 9, 2026	32.10	32.21	32.10	32.12	32.12	1.23%	670
Oct 8, 2026	31.86	31.86	31.59	31.73	31.73	-0.51%	634
Oct 7, 2026	31.94	31.94	31.89	31.89	31.89	-1.35%	707
Oct 6, 2026	32.26	32.33	32.20	32.33	32.33	0.45%	2,112
Oct 5, 2026	32.16	32.18	32.16	32.18	32.18	0.62%	1,179
Oct 2, 2026	31.82	31.98	31.82	31.98	31.98	0.84%	344
Oct 1, 2026	31.72	31.72	31.72	31.72	31.72	-1.52%	392
Sep 30, 2026	32.20	32.20	32.20	32.20	32.20	0.35%	361
Sep 29, 2026	32.07	32.09	32.07	32.09	32.09	-0.31%	310
Sep 28, 2026	32.14	32.20	31.86	32.19	32.19	-0.83%	2,204
Sep 25, 2026	32.36	32.46	32.36	32.46	32.46	0.38%	417
Sep 24, 2026	32.28	32.48	32.28	32.34	32.34	-1.80%	2,745
Sep 23, 2026	32.98	32.98	32.93	32.93	32.93	-1.99%	660
Sep 22, 2026	33.30	33.60	33.30	33.60	33.60	0.39%	1,349
Sep 21, 2026	33.46	33.57	33.35	33.47	33.47	0.06%	906
Sep 18, 2026	33.45	33.45	33.45	33.45	33.45	-0.31%	528
Sep 17, 2026	33.55	33.55	33.55	33.55	33.55	1.57%	315
Sep 16, 2026	33.13	33.13	32.95	33.03	33.03	0.46%	768
Sep 15, 2026	32.83	32.88	32.82	32.88	32.88	-0.55%	1,005
Sep 14, 2026	33.00	33.06	32.84	33.06	33.06	-2.12%	712
Sep 11, 2026	33.82	33.93	33.78	33.78	33.78	-0.50%	814
Sep 10, 2026	33.98	33.98	33.83	33.95	33.95	-1.01%	1,305
Sep 9, 2026	34.64	34.65	34.29	34.29	34.29	-1.07%	906
Sep 8, 2026	34.37	34.68	34.37	34.67	34.67	0.94%	4,696
Sep 4, 2026	34.17	34.34	34.17	34.34	34.34	0.57%	880
Sep 3, 2026	34.35	34.35	34.15	34.15	34.15	-0.16%	1,709