RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.57	34.60	34.31	34.53	-	-	305
Aug 26, 2026	34.41	34.53	34.41	34.53	34.53	-0.60%	251
Aug 25, 2026	34.55	34.75	34.55	34.74	34.74	1.48%	2,106
Aug 24, 2026	34.22	34.23	34.15	34.23	34.23	-1.07%	1,521
Aug 21, 2026	34.74	34.74	34.60	34.60	34.60	0.49%	783
Aug 20, 2026	34.43	34.43	34.32	34.43	34.43	-0.14%	826
Aug 19, 2026	34.34	34.48	34.34	34.48	34.48	0.59%	389
Aug 18, 2026	34.36	34.36	34.28	34.28	34.28	-0.83%	704
Aug 17, 2026	34.88	34.88	34.56	34.57	34.57	0.29%	1,607
Aug 14, 2026	34.42	34.59	34.00	34.47	34.47	-0.61%	34,271
Aug 13, 2026	34.59	34.68	34.57	34.68	34.68	-0.47%	651
Aug 12, 2026	34.93	34.93	34.84	34.84	34.84	1.24%	332
Aug 11, 2026	34.48	34.48	34.31	34.42	34.41	0.56%	837
Aug 10, 2026	34.48	34.48	34.07	34.22	34.22	-1.02%	1,138
Aug 7, 2026	34.50	34.58	34.50	34.58	34.58	0.79%	789
Aug 6, 2026	34.34	34.34	33.17	34.31	34.31	1.00%	2,896
Aug 5, 2026	34.22	34.22	33.25	33.97	33.96	-1.48%	10,066
Aug 4, 2026	34.47	34.48	34.37	34.48	34.48	1.15%	1,902
Aug 3, 2026	34.05	34.15	34.03	34.08	34.08	-1.01%	4,902
Jul 31, 2026	34.43	34.43	34.43	34.43	34.43	0.13%	241
Jul 30, 2026	34.35	34.39	34.17	34.39	34.39	2.33%	3,733
Jul 29, 2026	33.87	33.87	33.54	33.60	33.60	-1.81%	1,035
Jul 28, 2026	34.34	34.35	34.22	34.22	34.22	-1.62%	1,947
Jul 27, 2026	34.91	34.91	34.70	34.79	34.78	-0.69%	1,318
Jul 24, 2026	35.14	35.25	35.03	35.03	35.03	-1.02%	2,228
Jul 23, 2026	35.37	35.47	35.37	35.39	35.39	-0.20%	1,506
Jul 22, 2026	35.58	35.58	35.46	35.46	35.46	0.94%	553
Jul 21, 2026	35.05	35.16	35.02	35.13	35.13	-0.18%	120,578
Jul 20, 2026	35.19	35.30	35.08	35.19	35.19	0.34%	1,905
Jul 17, 2026	34.81	35.07	34.81	35.07	35.07	0.09%	292
Jul 16, 2026	35.40	35.40	35.04	35.04	35.04	-1.21%	1,456
Jul 15, 2026	35.40	35.71	35.37	35.47	35.47	0.35%	2,330
Jul 14, 2026	35.42	35.42	35.35	35.35	35.35	1.57%	3,075
Jul 13, 2026	35.15	35.15	34.80	34.80	34.80	-0.34%	1,411
Jul 10, 2026	35.00	35.03	34.80	34.92	34.92	0.36%	1,749
Jul 9, 2026	34.70	34.97	34.70	34.80	34.80	-0.17%	2,470
Jul 8, 2026	34.67	34.97	34.47	34.86	34.86	-0.34%	965
Jul 7, 2026	35.23	35.23	34.79	34.97	34.97	-1.71%	4,863
Jul 6, 2026	35.21	35.61	35.21	35.58	35.58	0.89%	1,456
Jul 2, 2026	35.48	35.86	35.13	35.27	35.27	-0.22%	23,553
Jul 1, 2026	35.47	35.56	35.34	35.34	35.34	-0.75%	3,193
Jun 30, 2026	35.41	35.61	35.41	35.61	35.61	0.63%	1,790
Jun 29, 2026	35.64	35.64	35.21	35.39	35.39	-0.50%	7,983
Jun 26, 2026	35.94	35.94	35.78	35.78	35.56	-0.79%	565
Jun 25, 2026	36.06	36.06	36.06	36.06	35.85	0.17%	194
Jun 24, 2026	36.14	36.18	36.00	36.00	35.79	-0.50%	1,384
Jun 23, 2026	36.13	36.27	36.13	36.18	35.96	-0.67%	901
Jun 22, 2026	36.20	36.57	35.91	36.43	36.21	0.88%	4,502
Jun 18, 2026	36.11	36.21	36.09	36.11	35.89	0.08%	2,465
Jun 17, 2026	36.50	36.79	35.33	36.08	35.86	-2.62%	6,605