RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	100.01	100.99	91.88	92.21	92.21	-7.79%	7,935,435
Mar 25, 2026	97.76	103.70	96.70	100.00	100.00	-2.83%	8,587,004
Mar 24, 2026	103.04	108.18	96.66	102.91	102.91	-1.12%	9,700,157
Mar 23, 2026	95.21	112.00	95.21	104.08	104.08	8.95%	12,539,747
Mar 20, 2026	103.32	106.00	95.10	95.53	95.53	-5.65%	10,790,800
Mar 19, 2026	109.36	110.40	100.20	101.25	101.25	-8.81%	10,985,780
Mar 18, 2026	104.31	122.00	100.81	111.03	111.03	5.38%	15,304,220
Mar 17, 2026	85.19	105.36	85.19	105.36	105.36	20.00%	12,195,980
Mar 16, 2026	80.27	92.00	80.03	87.80	87.80	3.55%	11,176,250
Mar 13, 2026	82.02	92.20	80.88	84.79	84.79	6.01%	14,751,460
Mar 12, 2026	66.74	79.98	66.01	79.98	79.98	20.00%	10,149,220
Mar 11, 2026	65.50	66.98	65.40	66.65	66.65	1.09%	2,154,619
Mar 10, 2026	64.38	66.29	64.38	65.93	65.93	3.26%	1,643,939
Mar 9, 2026	63.00	64.43	62.76	63.85	63.85	-0.09%	1,099,598
Mar 6, 2026	63.36	64.07	62.50	63.91	63.91	0.85%	946,947
Mar 5, 2026	63.00	64.26	62.82	63.37	63.37	1.72%	1,374,069
Mar 4, 2026	61.03	62.92	60.86	62.30	62.30	0.83%	1,280,035
Mar 3, 2026	64.00	66.38	61.73	61.79	61.79	-4.11%	1,981,996
Mar 2, 2026	67.00	67.43	63.88	64.44	64.44	-5.98%	2,392,924
Feb 27, 2026	69.62	69.70	68.24	68.54	68.54	-1.89%	1,756,718
Feb 26, 2026	68.74	69.96	68.30	69.86	69.86	1.54%	2,163,014
Feb 25, 2026	67.75	69.50	67.68	68.80	68.80	1.47%	1,598,108
Feb 24, 2026	68.10	68.68	67.05	67.80	67.80	1.66%	1,348,340
Feb 13, 2026	67.04	67.52	66.69	66.69	66.69	-0.52%	1,002,850
Feb 12, 2026	67.79	68.24	67.01	67.04	67.04	-1.18%	1,151,066
Feb 11, 2026	69.46	69.46	67.83	67.84	67.84	-2.36%	1,270,286
Feb 10, 2026	69.20	70.26	68.91	69.48	69.48	-0.07%	1,519,305
Feb 9, 2026	68.00	69.99	68.00	69.53	69.53	2.46%	1,975,930
Feb 6, 2026	67.03	68.78	66.56	67.86	67.86	0.27%	1,634,190
Feb 5, 2026	70.00	70.00	67.68	67.68	67.68	-4.07%	2,261,535
Feb 4, 2026	71.03	71.23	69.70	70.55	70.55	-1.40%	2,033,138
Feb 3, 2026	70.88	71.57	69.40	71.55	71.55	2.14%	2,270,800
Feb 2, 2026	70.67	71.16	69.84	70.05	70.05	-0.57%	1,886,590
Jan 30, 2026	73.30	73.30	69.13	70.45	70.45	-4.25%	3,569,632
Jan 29, 2026	75.00	75.73	73.26	73.58	73.58	-1.31%	3,192,420
Jan 28, 2026	75.44	75.90	74.08	74.56	74.56	-1.48%	2,917,332
Jan 27, 2026	79.50	79.50	74.01	75.68	75.68	-4.92%	4,728,317
Jan 26, 2026	80.77	82.01	78.78	79.60	79.60	-1.97%	3,940,254
Jan 23, 2026	83.23	83.80	80.11	81.20	81.20	-2.68%	6,363,902
Jan 22, 2026	85.64	88.27	82.75	83.44	83.44	-3.27%	6,764,590
Jan 21, 2026	77.72	90.90	77.31	86.26	86.26	9.87%	10,017,350
Jan 20, 2026	82.83	83.52	77.44	78.51	78.51	-2.93%	6,389,998
Jan 19, 2026	74.00	81.80	73.44	80.88	80.88	8.83%	9,962,703
Jan 16, 2026	74.10	76.20	74.00	74.32	74.32	-1.91%	4,101,884
Jan 15, 2026	74.94	77.50	73.38	75.77	75.77	1.34%	5,239,871
Jan 14, 2026	74.00	76.99	73.00	74.77	74.77	1.04%	4,958,774
Jan 13, 2026	78.22	78.22	73.93	74.00	74.00	-5.29%	6,473,386
Jan 12, 2026	79.00	79.98	77.00	78.13	78.13	-4.01%	8,279,394
Jan 9, 2026	80.04	84.99	78.09	81.39	81.39	4.13%	10,219,780
Jan 8, 2026	74.00	81.13	73.19	78.16	78.16	5.08%	9,294,472