Renergen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.78	0.79	0.77	0.77	0.77	-2.30%	38,000
Jun 11, 2025	0.79	0.79	0.79	0.79	0.79	-1.87%	1,000
Jun 10, 2025	0.80	0.80	0.80	0.80	0.80	2.13%	10,000
Jun 9, 2025	0.81	0.83	0.78	0.78	0.78	7.31%	23,000
Jun 6, 2025	0.71	0.73	0.71	0.73	0.73	15.87%	207,000
Jun 5, 2025	0.68	0.69	0.55	0.63	0.63	-3.30%	128,100
Jun 4, 2025	0.60	0.65	0.60	0.65	0.65	16.97%	82,000
Jun 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 29, 2025	0.59	0.62	0.56	0.56	0.56	-7.17%	1,082
May 28, 2025	0.62	0.62	0.60	0.60	0.60	-	68,600
May 27, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 23, 2025	0.61	0.66	0.60	0.60	0.60	-0.56%	98,990
May 22, 2025	0.60	0.60	0.60	0.60	0.60	-0.01%	6,600
May 21, 2025	0.60	0.60	0.60	0.60	0.60	7.76%	116
May 20, 2025	0.55	0.56	0.52	0.56	0.56	44.44%	49,500
May 19, 2025	0.41	0.41	0.39	0.39	0.39	1.41%	27,500
May 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 14, 2025	0.38	0.38	0.38	0.38	0.38	-6.00%	3,000
May 13, 2025	0.41	0.41	0.41	0.41	0.41	12.69%	53,000
May 12, 2025	0.36	0.36	0.36	0.36	0.36	-0.44%	200
May 9, 2025	0.38	0.38	0.36	0.36	0.36	2.08%	24,500
May 8, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 7, 2025	0.36	0.36	0.36	0.36	0.36	1.46%	500
May 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 25, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	4,050
Apr 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2025	0.33	0.33	0.33	0.33	0.33	-	1,500
Apr 15, 2025	0.33	0.33	0.33	0.33	0.33	-12.09%	6,000
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2025	0.37	0.37	0.36	0.37	0.37	11.69%	11,000
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 4, 2025	0.33	0.33	0.33	0.33	0.33	-10.78%	25,000
Apr 3, 2025	0.37	0.37	0.37	0.37	0.37	-6.55%	2,500
Apr 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-