NRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 30, 2026	53.22	53.22	53.22	53.22	53.22	-0.60%
Mar 27, 2026	53.54	53.54	53.54	53.54	53.54	-1.56%
Mar 26, 2026	54.39	54.39	54.39	54.39	54.39	-1.31%
Mar 25, 2026	55.11	55.11	55.11	55.11	55.11	0.42%
Mar 24, 2026	54.88	54.88	54.88	54.88	54.88	0.88%
Mar 23, 2026	54.40	54.40	54.40	54.40	54.40	1.91%
Mar 20, 2026	53.38	53.38	53.38	53.38	53.38	-1.42%
Mar 19, 2026	54.15	54.15	54.15	54.15	54.15	-0.18%
Mar 18, 2026	54.25	54.25	54.25	54.25	54.25	-1.24%
Mar 17, 2026	54.93	54.93	54.93	54.93	54.93	0.62%
Mar 16, 2026	54.59	54.59	54.59	54.59	54.59	0.26%
Mar 13, 2026	54.45	54.45	54.45	54.45	54.45	-0.26%
Mar 12, 2026	54.59	54.59	54.59	54.59	54.59	-1.85%
Mar 11, 2026	55.62	55.62	55.62	55.62	55.62	-0.25%
Mar 10, 2026	55.76	55.76	55.76	55.76	55.76	-0.80%
Mar 9, 2026	56.21	56.21	56.21	56.21	56.21	0.46%
Mar 6, 2026	55.95	55.95	55.95	55.95	55.95	-2.29%
Mar 5, 2026	57.26	57.26	57.26	57.26	57.26	-1.56%
Mar 4, 2026	58.17	58.17	58.17	58.17	58.17	0.24%
Mar 3, 2026	58.03	58.03	58.03	58.03	58.03	-1.04%
Mar 2, 2026	58.64	58.64	58.64	58.64	58.64	0.53%
Feb 27, 2026	58.33	58.33	58.33	58.33	58.33	-0.85%
Feb 26, 2026	58.83	58.83	58.83	58.83	58.83	0.53%
Feb 25, 2026	58.52	58.52	58.52	58.52	58.52	0.05%
Feb 24, 2026	58.49	58.49	58.49	58.49	58.49	0.64%
Feb 23, 2026	58.12	58.12	58.12	58.12	58.12	-1.71%
Feb 20, 2026	59.13	59.13	59.13	59.13	59.13	0.37%
Feb 19, 2026	58.91	58.91	58.91	58.91	58.91	0.26%
Feb 18, 2026	58.76	58.76	58.76	58.76	58.76	0.03%
Feb 17, 2026	58.74	58.74	58.74	58.74	58.74	-0.42%
Feb 13, 2026	58.99	58.99	58.99	58.99	58.99	0.73%
Feb 12, 2026	58.56	58.56	58.56	58.56	58.56	-1.70%
Feb 11, 2026	59.57	59.57	59.57	59.57	59.57	0.20%
Feb 10, 2026	59.45	59.45	59.45	59.45	59.45	0.52%
Feb 9, 2026	59.14	59.14	59.14	59.14	59.14	0.19%
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%