EPA:NRJC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.19	20.25	20.08	20.25	20.25	0.45%	11,319
Sep 21, 2026	20.05	20.16	20.04	20.16	20.16	1.42%	7,745
Sep 18, 2026	20.08	20.08	19.82	19.87	19.87	-0.76%	8,094
Sep 17, 2026	19.81	20.03	19.75	20.03	20.03	1.76%	10,925
Sep 16, 2026	19.60	19.68	19.60	19.68	19.68	0.84%	3,712
Sep 15, 2026	19.37	19.56	19.35	19.51	19.51	0.12%	8,717
Sep 14, 2026	19.83	19.83	19.37	19.49	19.49	-3.75%	3,049
Sep 11, 2026	20.04	20.25	20.04	20.25	20.25	0.85%	3,508
Sep 10, 2026	20.35	20.35	20.00	20.08	20.08	-0.77%	1,936
Sep 9, 2026	20.62	20.62	20.24	20.24	20.24	-1.12%	5,479
Sep 8, 2026	20.23	20.49	20.20	20.47	20.47	-0.05%	1,141
Sep 7, 2026	20.50	20.50	20.35	20.48	20.48	0.20%	1,947
Sep 4, 2026	20.20	20.44	20.20	20.44	20.44	0.96%	1,457
Sep 3, 2026	20.04	20.24	19.91	20.24	20.24	1.10%	4,716
Sep 2, 2026	19.98	20.02	19.85	20.02	20.02	-0.77%	2,807
Sep 1, 2026	20.28	20.33	20.00	20.18	20.18	-0.22%	4,617
Aug 31, 2026	20.60	20.60	20.22	20.22	20.22	-2.77%	4,721
Aug 28, 2026	20.90	20.91	20.80	20.80	20.80	-0.79%	1,720
Aug 27, 2026	20.88	20.96	20.73	20.96	20.96	1.75%	2,182
Aug 26, 2026	20.61	20.71	20.56	20.60	20.60	-1.06%	891
Aug 25, 2026	20.58	20.82	20.58	20.82	20.82	0.85%	3,767
Aug 24, 2026	20.49	20.65	20.43	20.65	20.65	0.19%	2,826
Aug 21, 2026	20.66	20.78	20.59	20.61	20.61	-1.15%	6,357
Aug 20, 2026	20.80	20.85	20.60	20.85	20.85	0.43%	1,967
Aug 19, 2026	20.82	20.90	20.76	20.76	20.76	-0.81%	2,568
Aug 18, 2026	21.29	21.29	20.88	20.93	20.93	-3.21%	2,173
Aug 17, 2026	21.71	21.71	21.59	21.62	21.62	0.46%	1,416
Aug 14, 2026	21.55	21.59	21.47	21.52	21.52	-0.42%	1,746
Aug 13, 2026	21.64	21.68	21.60	21.61	21.61	0.32%	4,039
Aug 12, 2026	21.41	21.66	21.41	21.54	21.54	2.06%	3,521
Aug 11, 2026	20.88	21.18	20.88	21.11	21.11	0.79%	2,976
Aug 10, 2026	21.13	21.15	20.90	20.94	20.94	-0.24%	3,955
Aug 7, 2026	20.97	21.11	20.91	20.99	20.99	0.02%	711
Aug 6, 2026	20.83	21.02	20.83	20.99	20.99	-	2,308
Aug 5, 2026	21.31	21.31	20.94	20.99	20.99	0.60%	14,177
Aug 4, 2026	20.67	20.92	20.67	20.86	20.86	3.73%	14,711
Aug 3, 2026	20.51	20.51	20.11	20.11	20.11	-1.54%	3,316
Jul 31, 2026	20.57	20.69	20.27	20.43	20.43	1.16%	5,609
Jul 30, 2026	19.58	20.23	19.56	20.19	20.19	3.05%	29,713
Jul 29, 2026	19.80	19.87	19.50	19.59	19.59	-2.55%	24,442
Jul 28, 2026	20.32	20.32	20.00	20.11	20.11	-2.33%	8,297
Jul 27, 2026	21.02	21.07	20.59	20.59	20.59	-1.81%	9,418
Jul 24, 2026	20.96	21.08	20.87	20.97	20.97	0.02%	2,152
Jul 23, 2026	21.17	21.18	20.96	20.96	20.96	-1.20%	5,911
Jul 22, 2026	21.12	21.22	20.87	21.22	21.22	0.47%	12,403
Jul 21, 2026	21.04	21.12	20.93	21.12	21.12	0.38%	2,595
Jul 20, 2026	20.60	21.04	20.60	21.04	21.04	1.79%	12,261
Jul 17, 2026	20.51	20.67	20.38	20.67	20.67	-0.41%	3,686
Jul 16, 2026	21.19	21.19	20.75	20.75	20.75	-2.56%	14,402
Jul 15, 2026	21.59	21.59	21.27	21.30	21.30	-1.21%	11,281