RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	32.54	32.54	32.14	32.46	-	-	177
Sep 25, 2026	32.36	32.46	32.36	32.46	32.46	0.38%	416
Sep 24, 2026	32.28	32.48	32.28	32.34	32.34	-1.80%	2,744
Sep 23, 2026	32.98	32.98	32.93	32.93	32.93	-1.99%	659
Sep 22, 2026	33.30	33.60	33.30	33.60	33.60	0.39%	1,348
Sep 21, 2026	33.46	33.57	33.35	33.47	33.47	0.06%	905
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
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