RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	58.62	60.35	58.20	59.90	59.90	1.84%	1,345,094
Sep 4, 2026	60.88	61.98	58.62	58.82	58.82	-2.50%	1,583,312
Sep 3, 2026	61.95	62.36	59.79	60.33	60.33	-2.62%	1,631,074
Sep 2, 2026	61.20	62.02	60.30	61.95	61.95	1.23%	1,869,844
Sep 1, 2026	60.59	62.68	60.58	61.20	61.20	1.48%	1,813,936
Aug 31, 2026	59.50	60.55	59.00	60.31	60.31	0.05%	1,244,800
Aug 28, 2026	60.52	62.50	60.20	60.28	60.28	-1.34%	1,533,024
Aug 27, 2026	60.00	61.60	59.05	61.10	61.10	-1.75%	2,076,964
Aug 26, 2026	63.35	63.97	62.05	62.19	62.19	-2.72%	1,720,081
Aug 25, 2026	61.64	64.20	60.58	63.93	63.93	2.39%	2,010,366
Aug 24, 2026	63.20	65.35	61.61	62.44	62.44	-1.20%	2,126,076
Aug 21, 2026	62.39	63.67	60.98	63.20	63.20	0.22%	1,712,337
Aug 20, 2026	65.52	65.89	62.00	63.06	63.06	-4.71%	2,787,547
Aug 19, 2026	73.00	73.32	66.15	66.18	66.18	-12.63%	4,191,623
Aug 18, 2026	70.61	76.97	68.69	75.75	75.75	8.45%	6,479,229
Aug 17, 2026	69.48	69.85	67.90	69.85	69.85	0.88%	1,943,926
Aug 14, 2026	69.36	69.90	68.39	69.24	69.24	-	2,208,148
Aug 13, 2026	72.73	72.73	69.16	69.24	69.24	-2.96%	3,055,338
Aug 12, 2026	69.97	73.79	68.68	71.35	71.35	2.00%	4,137,632
Aug 11, 2026	71.90	73.06	69.57	69.95	69.95	-2.83%	3,714,257
Aug 10, 2026	68.66	73.68	68.30	71.99	71.99	5.40%	6,201,579
Aug 7, 2026	68.98	69.39	66.61	68.30	68.30	-0.64%	4,124,033
Aug 6, 2026	69.90	71.88	68.38	68.74	68.74	-2.65%	5,355,239
Aug 5, 2026	68.33	72.10	67.00	70.61	70.61	0.38%	6,358,709
Aug 4, 2026	69.07	70.68	66.49	70.34	70.34	-0.09%	6,383,768
Aug 3, 2026	67.23	71.00	65.88	70.40	70.40	5.85%	6,348,108
Jul 31, 2026	65.17	70.38	65.00	66.51	66.51	1.05%	7,742,218
Jul 30, 2026	55.22	65.82	54.68	65.82	65.82	20.00%	4,106,689
Jul 29, 2026	54.70	55.38	53.80	54.85	54.85	-0.09%	1,329,767
Jul 28, 2026	56.88	57.37	54.50	54.90	54.90	-3.58%	1,530,061
Jul 27, 2026	54.87	57.00	54.60	56.94	56.94	3.53%	1,323,363
Jul 24, 2026	56.00	57.86	55.00	55.00	55.00	-3.12%	1,384,172
Jul 23, 2026	54.20	57.04	54.08	56.77	56.77	4.74%	1,851,524
Jul 22, 2026	55.00	55.68	53.73	54.20	54.20	-1.45%	1,236,787
Jul 21, 2026	53.36	55.05	50.37	55.00	55.00	1.48%	1,935,266
Jul 20, 2026	56.90	57.10	53.10	54.20	54.20	-1.19%	1,821,305
Jul 17, 2026	59.41	59.56	54.07	54.85	54.85	-7.50%	1,829,359
Jul 16, 2026	59.13	60.48	57.34	59.30	59.30	0.80%	1,449,289
Jul 15, 2026	59.99	60.42	58.40	58.83	58.83	-0.86%	1,387,199
Jul 14, 2026	58.60	59.74	56.65	59.34	59.34	1.31%	1,918,155
Jul 13, 2026	63.34	63.50	58.27	58.57	58.57	-7.65%	2,039,953
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