NRGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 2, 2026	57.31	57.31	57.31	57.31	57.31	0.56%
Jun 1, 2026	56.99	56.99	56.99	56.99	56.99	-0.28%
May 29, 2026	57.15	57.15	57.15	57.15	57.15	-0.33%
May 28, 2026	57.34	57.34	57.34	57.34	57.34	-0.26%
May 27, 2026	57.49	57.49	57.49	57.49	57.49	-0.40%
May 26, 2026	57.72	57.72	57.72	57.72	57.72	1.60%
May 22, 2026	56.81	56.81	56.81	56.81	56.81	0.69%
May 21, 2026	56.42	56.42	56.42	56.42	56.42	-0.04%
May 20, 2026	56.44	56.44	56.44	56.44	56.44	1.86%
May 19, 2026	55.41	55.41	55.41	55.41	55.41	-1.02%
May 18, 2026	55.98	55.98	55.98	55.98	55.98	0.88%
May 15, 2026	55.49	55.49	55.49	55.49	55.49	-1.54%
May 14, 2026	56.36	56.36	56.36	56.36	56.36	0.39%
May 13, 2026	56.14	56.14	56.14	56.14	56.14	-0.58%
May 12, 2026	56.47	56.47	56.47	56.47	56.47	-1.17%
May 11, 2026	57.14	57.14	57.14	57.14	57.14	-0.76%
May 8, 2026	57.58	57.58	57.58	57.58	57.58	0.19%
May 7, 2026	57.47	57.47	57.47	57.47	57.47	-0.50%
May 6, 2026	57.76	57.76	57.76	57.76	57.76	0.43%
May 5, 2026	57.51	57.51	57.51	57.51	57.51	0.86%
May 4, 2026	57.02	57.02	57.02	57.02	57.02	-0.83%
May 1, 2026	57.50	57.50	57.50	57.50	57.50	-0.81%
Apr 30, 2026	57.97	57.97	57.97	57.97	57.97	1.83%
Apr 29, 2026	56.93	56.93	56.93	56.93	56.93	-0.97%
Apr 28, 2026	57.49	57.49	57.49	57.49	57.49	-1.03%
Apr 27, 2026	58.09	58.09	58.09	58.09	58.09	0.16%
Apr 24, 2026	58.00	58.00	58.00	58.00	58.00	-0.02%
Apr 23, 2026	58.01	58.01	58.01	58.01	58.01	0.16%
Apr 22, 2026	57.92	57.92	57.92	57.92	57.92	0.09%
Apr 21, 2026	57.87	57.87	57.87	57.87	57.87	-0.48%
Apr 20, 2026	58.15	58.15	58.15	58.15	58.15	0.36%
Apr 17, 2026	57.94	57.94	57.94	57.94	57.94	2.03%
Apr 16, 2026	56.79	56.79	56.79	56.79	56.79	-0.16%
Apr 15, 2026	56.88	56.88	56.88	56.88	56.88	-0.94%
Apr 14, 2026	57.42	57.42	57.42	57.42	57.42	0.19%
Apr 13, 2026	57.31	57.31	57.31	57.31	57.31	0.92%
Apr 10, 2026	56.79	56.79	56.79	56.79	56.79	-0.49%
Apr 9, 2026	57.07	57.07	57.07	57.07	57.07	0.63%
Apr 8, 2026	56.71	56.71	56.71	56.71	56.71	3.07%
Apr 7, 2026	55.02	55.02	55.02	55.02	55.02	0.31%
Apr 6, 2026	54.85	54.85	54.85	54.85	54.85	0.53%
Apr 2, 2026	54.56	54.56	54.56	54.56	54.56	-0.20%
Apr 1, 2026	54.67	54.67	54.67	54.67	54.67	0.68%
Mar 31, 2026	54.30	54.30	54.30	54.30	54.30	2.45%
Mar 30, 2026	53.00	53.00	53.00	53.00	53.00	-0.60%
Mar 27, 2026	53.32	53.32	53.32	53.32	53.32	-1.57%
Mar 26, 2026	54.17	54.17	54.17	54.17	54.17	-1.31%
Mar 25, 2026	54.89	54.89	54.89	54.89	54.89	0.42%
Mar 24, 2026	54.66	54.66	54.66	54.66	54.66	0.87%
Mar 23, 2026	54.19	54.19	54.19	54.19	54.19	1.94%