RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	62.54	65.60	62.01	63.42	63.42	1.25%	2,282,309
Jul 9, 2026	62.00	62.86	58.89	62.64	62.64	2.00%	2,224,748
Jul 8, 2026	65.00	65.00	61.20	61.41	61.41	-4.24%	1,539,324
Jul 7, 2026	68.00	68.00	63.92	64.13	64.13	-5.01%	1,828,316
Jul 6, 2026	71.60	71.60	67.15	67.51	67.51	-5.51%	2,563,882
Jul 3, 2026	71.23	72.99	70.01	71.55	71.45	1.37%	1,912,243
Jul 2, 2026	72.28	75.05	70.23	70.58	70.48	-1.44%	2,457,220
Jul 1, 2026	72.71	72.72	69.69	71.61	71.51	-0.98%	1,958,551
Jun 30, 2026	70.78	72.72	69.25	72.32	72.22	3.51%	2,001,754
Jun 29, 2026	71.80	73.24	68.91	69.87	69.77	-1.45%	2,356,659
Jun 26, 2026	76.00	76.00	70.80	70.90	70.80	-6.34%	2,325,837
Jun 25, 2026	77.46	77.80	74.80	75.70	75.59	-1.45%	2,063,738
Jun 24, 2026	79.98	80.50	75.08	76.81	76.70	-3.63%	2,696,278
Jun 23, 2026	77.84	81.85	76.95	79.70	79.59	0.78%	3,316,723
Jun 22, 2026	79.59	79.79	76.80	79.08	78.97	-1.19%	2,418,818
Jun 18, 2026	81.68	82.03	80.02	80.03	79.92	-2.45%	2,136,064
Jun 17, 2026	82.00	82.98	78.51	82.04	81.93	-1.22%	3,646,680
Jun 16, 2026	79.07	84.50	77.32	83.05	82.93	4.52%	4,158,059
Jun 15, 2026	77.50	81.50	76.70	79.46	79.35	4.13%	2,702,450
Jun 12, 2026	75.70	77.00	74.80	76.31	76.20	2.82%	2,256,687
Jun 11, 2026	74.97	76.50	72.80	74.22	74.12	0.24%	1,905,802
Jun 10, 2026	78.49	78.49	73.74	74.04	73.94	-5.86%	2,542,680
Jun 9, 2026	83.00	83.00	77.47	78.65	78.54	-2.90%	2,311,995
Jun 8, 2026	80.51	82.87	79.18	81.00	80.89	-3.26%	2,113,109
Jun 5, 2026	85.81	86.00	82.56	83.73	83.61	-2.98%	2,524,331
Jun 4, 2026	88.88	89.00	84.78	86.30	86.18	-2.90%	2,949,061
Jun 3, 2026	86.97	91.22	85.99	88.88	88.76	2.01%	2,901,569
Jun 2, 2026	88.76	89.38	84.12	87.13	87.01	-0.07%	2,416,986
Jun 1, 2026	87.40	91.65	87.09	87.19	87.07	-2.97%	2,528,573
May 29, 2026	99.08	101.20	87.43	89.86	89.73	-10.16%	4,418,288
May 28, 2026	98.67	102.99	98.67	100.02	99.88	-1.74%	2,887,845
May 27, 2026	107.91	109.50	99.99	101.79	101.65	-6.70%	4,795,625
May 26, 2026	101.30	109.88	95.71	109.10	108.95	6.12%	6,569,294
May 25, 2026	104.11	107.50	102.00	102.81	102.67	-2.30%	4,072,603
May 22, 2026	96.28	106.00	96.20	105.23	105.08	9.40%	5,591,074
May 21, 2026	98.98	103.88	96.10	96.19	96.06	-3.04%	3,665,567
May 20, 2026	95.89	99.89	94.08	99.21	99.07	2.44%	2,964,035
May 19, 2026	103.20	104.92	96.00	96.85	96.71	-8.42%	4,535,700
May 18, 2026	101.66	105.80	101.00	105.75	105.60	2.13%	3,651,422
May 15, 2026	101.40	104.32	99.10	103.54	103.40	2.11%	3,456,588
May 14, 2026	106.88	107.78	101.30	101.40	101.26	-6.02%	3,983,722
May 13, 2026	112.83	112.83	103.39	107.90	107.75	-4.35%	5,917,634
May 12, 2026	117.71	118.00	111.24	112.81	112.65	-3.66%	5,022,208
May 11, 2026	108.50	120.00	108.50	117.10	116.94	7.93%	7,094,294
May 8, 2026	114.14	114.90	108.02	108.50	108.35	-4.79%	5,972,327
May 7, 2026	110.10	116.20	109.05	113.96	113.80	2.69%	6,255,171
May 6, 2026	109.94	112.68	109.05	110.98	110.82	0.71%	6,212,080
Apr 30, 2026	108.03	111.99	106.97	110.20	110.05	1.90%	5,524,991
Apr 29, 2026	107.24	115.20	105.67	108.15	108.00	-3.18%	6,092,123
Apr 28, 2026	120.00	125.29	111.10	111.70	111.54	-11.56%	7,603,038