NRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	59.03	59.03	59.03	59.03	59.03	2.48%
Feb 5, 2026	57.60	57.60	57.60	57.60	57.60	-0.50%
Feb 4, 2026	57.89	57.89	57.89	57.89	57.89	1.85%
Feb 3, 2026	56.84	56.84	56.84	56.84	56.84	-0.51%
Feb 2, 2026	57.13	57.13	57.13	57.13	57.13	0.72%
Jan 30, 2026	56.72	56.72	56.72	56.72	56.72	-0.49%
Jan 29, 2026	57.00	57.00	57.00	57.00	57.00	0.02%
Jan 28, 2026	56.99	56.99	56.99	56.99	56.99	-0.71%
Jan 27, 2026	57.40	57.40	57.40	57.40	57.40	-0.49%
Jan 26, 2026	57.68	57.68	57.68	57.68	57.68	0.24%
Jan 23, 2026	57.54	57.54	57.54	57.54	57.54	-1.59%
Jan 22, 2026	58.47	58.47	58.47	58.47	58.47	0.19%
Jan 21, 2026	58.36	58.36	58.36	58.36	58.36	2.37%
Jan 20, 2026	57.01	57.01	57.01	57.01	57.01	-1.49%
Jan 16, 2026	57.87	57.87	57.87	57.87	57.87	-0.48%
Jan 15, 2026	58.15	58.15	58.15	58.15	58.15	1.48%
Jan 14, 2026	57.30	57.30	57.30	57.30	57.30	0.49%
Jan 13, 2026	57.02	57.02	57.02	57.02	57.02	-0.19%
Jan 12, 2026	57.13	57.13	57.13	57.13	57.13	0.26%
Jan 9, 2026	56.98	56.98	56.98	56.98	56.98	0.83%
Jan 8, 2026	56.51	56.51	56.51	56.51	56.51	1.45%
Jan 7, 2026	55.70	55.70	55.70	55.70	55.70	-0.89%
Jan 6, 2026	56.20	56.20	56.20	56.20	56.20	1.28%
Jan 5, 2026	55.49	55.49	55.49	55.49	55.49	1.98%
Jan 2, 2026	54.41	54.41	54.41	54.41	54.41	1.00%
Dec 31, 2025	53.87	53.87	53.87	53.87	53.87	-1.23%
Dec 30, 2025	54.54	54.54	54.54	54.54	54.54	-0.51%
Dec 29, 2025	54.82	54.82	54.82	54.82	54.82	-0.42%
Dec 26, 2025	55.05	55.05	55.05	55.05	55.05	-0.15%
Dec 24, 2025	55.13	55.13	55.13	55.13	55.13	0.22%
Dec 23, 2025	55.01	55.01	55.01	55.01	55.01	-0.18%
Dec 22, 2025	55.11	55.11	55.11	55.11	55.11	0.77%
Dec 19, 2025	54.69	54.69	54.69	54.69	54.69	-0.04%
Dec 18, 2025	54.71	54.71	54.71	54.71	54.71	0.11%
Dec 17, 2025	54.65	54.65	54.65	54.65	54.65	-0.31%
Dec 16, 2025	54.82	54.82	54.82	54.82	54.82	-0.60%
Dec 15, 2025	55.15	55.15	55.15	55.15	55.15	-14.85%
Dec 12, 2025	55.35	55.35	55.35	64.77	55.35	-1.02%
Dec 11, 2025	55.92	55.92	55.92	65.44	55.92	0.93%
Dec 10, 2025	55.41	55.41	55.41	64.84	55.41	2.11%
Dec 9, 2025	54.26	54.26	54.26	63.50	54.26	-0.35%
Dec 8, 2025	54.45	54.45	54.45	63.72	54.45	-0.81%
Dec 5, 2025	54.89	54.89	54.89	64.24	54.89	-0.20%
Dec 4, 2025	55.00	55.00	55.00	64.37	55.00	-0.08%
Dec 3, 2025	55.05	55.05	55.05	64.42	55.05	1.42%
Dec 2, 2025	54.28	54.28	54.28	63.52	54.28	-0.13%
Dec 1, 2025	54.35	54.35	54.35	63.60	54.35	-0.49%
Nov 28, 2025	54.61	54.61	54.61	63.91	54.61	0.19%
Nov 26, 2025	54.51	54.51	54.51	63.79	54.51	0.09%
Nov 25, 2025	54.46	54.46	54.46	63.73	54.46	2.03%