RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.65	37.84	37.00	37.65	37.65	-2.45%	6,373
May 14, 2026	38.68	38.77	38.48	38.60	38.60	-0.58%	4,365
May 13, 2026	38.64	38.96	38.31	38.82	38.82	0.69%	2,067
May 12, 2026	38.79	38.79	38.24	38.56	38.56	-1.42%	6,088
May 11, 2026	39.00	39.39	38.87	39.11	39.11	0.92%	48,518
May 8, 2026	38.74	38.90	38.74	38.76	38.76	0.37%	4,558
May 7, 2026	39.00	39.09	38.48	38.61	38.61	-1.85%	4,187
May 6, 2026	39.25	39.46	39.12	39.34	39.34	0.20%	3,117
May 5, 2026	38.98	39.26	38.98	39.26	39.26	1.28%	5,018
May 4, 2026	38.99	39.03	38.77	38.77	38.77	-0.44%	10,631
May 1, 2026	38.95	39.01	38.86	38.94	38.94	0.19%	1,930
Apr 30, 2026	38.15	38.88	38.15	38.86	38.86	2.25%	4,972
Apr 29, 2026	38.35	38.35	38.01	38.01	38.01	-0.60%	4,333
Apr 28, 2026	38.41	38.41	38.15	38.24	38.24	-0.96%	1,606
Apr 27, 2026	38.70	38.70	38.49	38.61	38.61	1.08%	2,320
Apr 24, 2026	38.36	38.36	38.10	38.19	38.19	0.06%	3,276
Apr 23, 2026	38.02	38.47	38.02	38.17	38.17	0.76%	4,402
Apr 22, 2026	38.14	38.14	37.85	37.88	37.88	1.21%	1,495
Apr 21, 2026	38.12	38.12	37.43	37.43	37.43	-1.61%	3,863
Apr 20, 2026	38.18	38.26	37.92	38.04	38.04	0.33%	11,163
Apr 17, 2026	38.55	38.55	37.77	37.92	37.92	-1.65%	4,055
Apr 16, 2026	38.93	38.93	38.33	38.55	38.55	-1.08%	6,233
Apr 15, 2026	39.04	39.04	38.88	38.97	38.97	0.52%	3,608
Apr 14, 2026	38.94	38.94	38.76	38.77	38.77	0.74%	1,648
Apr 13, 2026	38.38	39.48	38.19	38.49	38.49	0.58%	30,951
Apr 10, 2026	38.15	38.37	38.13	38.26	38.26	0.95%	10,073
Apr 9, 2026	38.00	38.00	37.90	37.90	37.90	0.87%	6,952
Apr 8, 2026	38.19	38.19	37.58	37.58	37.58	1.00%	1,075
Apr 7, 2026	37.05	37.21	36.70	37.21	37.21	0.27%	5,583
Apr 6, 2026	37.14	37.21	36.97	37.11	37.11	-0.09%	5,160
Apr 2, 2026	36.70	37.20	35.80	37.14	37.14	0.13%	21,972
Apr 1, 2026	36.42	37.24	36.42	37.09	37.09	0.50%	2,804
Mar 31, 2026	36.40	37.00	36.27	36.91	36.91	2.66%	1,974
Mar 30, 2026	36.08	36.08	35.80	35.95	35.95	0.99%	3,864
Mar 27, 2026	35.59	36.57	35.59	35.60	35.60	-2.14%	2,241
Mar 26, 2026	36.52	36.55	36.38	36.38	36.38	-0.56%	5,495
Mar 25, 2026	36.55	36.78	36.55	36.58	36.58	1.92%	1,625
Mar 24, 2026	35.23	35.97	35.23	35.89	35.89	0.24%	1,671
Mar 23, 2026	35.66	36.03	35.66	35.81	35.81	0.57%	17,630
Mar 20, 2026	36.02	36.02	35.50	35.60	35.60	-2.61%	5,094
Mar 19, 2026	36.16	36.60	36.10	36.56	36.56	1.37%	3,088
Mar 18, 2026	36.04	36.41	36.04	36.06	36.06	-0.91%	1,170
Mar 17, 2026	35.81	36.51	35.81	36.40	36.40	0.64%	16,283
Mar 16, 2026	36.08	36.25	36.07	36.16	36.16	2.36%	1,586
Mar 13, 2026	36.02	36.02	35.32	35.33	35.33	-1.01%	1,488
Mar 12, 2026	35.85	35.85	35.61	35.69	35.69	-1.41%	2,930
Mar 11, 2026	36.21	36.21	36.13	36.20	36.20	0.32%	807
Mar 10, 2026	36.23	36.38	36.01	36.09	36.09	-0.70%	2,794
Mar 9, 2026	35.90	36.34	35.54	36.34	36.34	0.51%	3,128
Mar 6, 2026	35.94	36.16	35.94	36.16	36.16	0.26%	1,431