RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.33	31.39	31.05	31.39	31.39	-	151
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
Sep 2, 2026	34.19	34.23	34.11	34.21	34.21	0.01%	1,297
Sep 1, 2026	34.19	34.20	34.19	34.20	34.20	0.03%	512
Aug 31, 2026	34.21	34.21	34.04	34.19	34.19	-0.27%	1,370
Aug 28, 2026	34.12	34.28	34.12	34.28	34.28	-1.25%	797
Aug 27, 2026	34.69	34.72	34.69	34.72	34.72	0.54%	458
Aug 26, 2026	34.41	34.53	34.41	34.53	34.53	-0.60%	252
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