NRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 6, 2026	61.31	61.31	61.31	61.31	61.31	0.03%
Jul 2, 2026	61.29	61.29	61.29	61.29	61.29	-0.23%
Jul 1, 2026	61.43	61.43	61.43	61.43	61.43	-0.49%
Jun 30, 2026	61.73	61.73	61.73	61.73	61.73	0.98%
Jun 29, 2026	61.13	61.13	61.13	61.13	61.13	-0.65%
Jun 26, 2026	61.53	61.53	61.53	61.53	61.53	0.64%
Jun 25, 2026	61.14	61.14	61.14	61.14	61.14	2.09%
Jun 24, 2026	59.89	59.89	59.89	59.89	59.89	1.41%
Jun 23, 2026	59.06	59.06	59.06	59.06	59.06	-0.57%
Jun 22, 2026	59.40	59.40	59.40	59.40	59.40	-0.05%
Jun 18, 2026	59.43	59.43	59.43	59.43	59.43	2.11%
Jun 17, 2026	58.20	58.20	58.20	58.20	58.20	-1.34%
Jun 16, 2026	58.99	58.99	58.99	58.99	58.99	-0.02%
Jun 15, 2026	59.00	59.00	59.00	59.00	59.00	0.36%
Jun 12, 2026	58.79	58.79	58.79	58.79	58.79	0.84%
Jun 11, 2026	58.30	58.30	58.30	58.30	58.30	1.83%
Jun 10, 2026	57.25	57.25	57.25	57.25	57.25	-1.09%
Jun 9, 2026	57.88	57.88	57.88	57.88	57.88	1.47%
Jun 8, 2026	57.04	57.04	57.04	57.04	57.04	0.07%
Jun 5, 2026	57.00	57.00	57.00	57.00	57.00	-1.21%
Jun 4, 2026	57.70	57.70	57.70	57.70	57.70	0.70%
Jun 3, 2026	57.30	57.30	57.30	57.30	57.30	-0.56%
Jun 2, 2026	57.62	57.62	57.62	57.62	57.62	0.58%
Jun 1, 2026	57.29	57.29	57.29	57.29	57.29	-0.30%
May 29, 2026	57.46	57.46	57.46	57.46	57.46	-0.33%
May 28, 2026	57.65	57.65	57.65	57.65	57.65	-0.24%
May 27, 2026	57.79	57.79	57.79	57.79	57.79	-0.41%
May 26, 2026	58.03	58.03	58.03	58.03	58.03	1.61%
May 22, 2026	57.11	57.11	57.11	57.11	57.11	0.71%
May 21, 2026	56.71	56.71	56.71	56.71	56.71	-0.04%
May 20, 2026	56.73	56.73	56.73	56.73	56.73	1.85%
May 19, 2026	55.70	55.70	55.70	55.70	55.70	-1.01%
May 18, 2026	56.27	56.27	56.27	56.27	56.27	0.88%
May 15, 2026	55.78	55.78	55.78	55.78	55.78	-1.52%
May 14, 2026	56.64	56.64	56.64	56.64	56.64	0.39%
May 13, 2026	56.42	56.42	56.42	56.42	56.42	-0.58%
May 12, 2026	56.75	56.75	56.75	56.75	56.75	-1.17%
May 11, 2026	57.42	57.42	57.42	57.42	57.42	-0.76%
May 8, 2026	57.86	57.86	57.86	57.86	57.86	0.19%
May 7, 2026	57.75	57.75	57.75	57.75	57.75	-0.50%
May 6, 2026	58.04	58.04	58.04	58.04	58.04	0.43%
May 5, 2026	57.79	57.79	57.79	57.79	57.79	0.86%
May 4, 2026	57.30	57.30	57.30	57.30	57.30	-0.83%
May 1, 2026	57.78	57.78	57.78	57.78	57.78	-0.79%
Apr 30, 2026	58.24	58.24	58.24	58.24	58.24	1.82%
Apr 29, 2026	57.20	57.20	57.20	57.20	57.20	-0.99%
Apr 28, 2026	57.77	57.77	57.77	57.77	57.77	-1.01%
Apr 27, 2026	58.36	58.36	58.36	58.36	58.36	0.15%
Apr 24, 2026	58.27	58.27	58.27	58.27	58.27	-0.02%
Apr 23, 2026	58.28	58.28	58.28	58.28	58.28	0.15%