NRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%