NRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 22, 2026	58.19	58.19	58.19	58.19	58.19	0.10%
Apr 21, 2026	58.13	58.13	58.13	58.13	58.13	-0.50%
Apr 20, 2026	58.42	58.42	58.42	58.42	58.42	0.38%
Apr 17, 2026	58.20	58.20	58.20	58.20	58.20	2.02%
Apr 16, 2026	57.05	57.05	57.05	57.05	57.05	-0.16%
Apr 15, 2026	57.14	57.14	57.14	57.14	57.14	-0.92%
Apr 14, 2026	57.67	57.67	57.67	57.67	57.67	0.17%
Apr 13, 2026	57.57	57.57	57.57	57.57	57.57	0.93%
Apr 10, 2026	57.04	57.04	57.04	57.04	57.04	-0.47%
Apr 9, 2026	57.31	57.31	57.31	57.31	57.31	0.61%
Apr 8, 2026	56.96	56.96	56.96	56.96	56.96	3.10%
Apr 7, 2026	55.25	55.25	55.25	55.25	55.25	0.31%
Apr 6, 2026	55.08	55.08	55.08	55.08	55.08	0.53%
Apr 2, 2026	54.79	54.79	54.79	54.79	54.79	-0.20%
Apr 1, 2026	54.90	54.90	54.90	54.90	54.90	0.70%
Mar 31, 2026	54.52	54.52	54.52	54.52	54.52	2.44%
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%