RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	114.14	114.90	108.02	108.50	108.50	-4.79%	5,972,327
May 7, 2026	110.10	116.20	109.05	113.96	113.96	2.69%	6,255,171
May 6, 2026	109.94	112.68	109.05	110.98	110.98	0.71%	6,212,080
Apr 30, 2026	108.03	111.99	106.97	110.20	110.20	1.90%	5,524,991
Apr 29, 2026	107.24	115.20	105.67	108.15	108.15	-3.18%	6,092,123
Apr 28, 2026	120.00	125.29	111.10	111.70	111.70	-11.56%	7,604,238
Apr 27, 2026	119.02	128.00	113.33	126.30	126.30	4.68%	9,068,639
Apr 24, 2026	111.21	123.80	108.00	120.65	120.65	4.29%	9,767,390
Apr 23, 2026	112.15	125.57	109.46	115.69	115.69	3.73%	12,040,250
Apr 22, 2026	109.93	115.45	107.93	111.53	111.53	-3.77%	8,799,770
Apr 21, 2026	99.80	117.42	99.80	115.90	115.90	15.07%	12,305,960
Apr 20, 2026	100.00	101.66	99.30	100.72	100.72	1.05%	4,473,247
Apr 17, 2026	98.99	102.00	98.99	99.67	99.67	-2.84%	4,928,986
Apr 16, 2026	103.51	106.80	101.51	102.58	102.58	-0.31%	6,820,765
Apr 15, 2026	110.01	110.65	102.26	102.90	102.90	-6.45%	8,941,898
Apr 14, 2026	107.56	118.00	105.05	109.99	109.99	1.35%	12,270,623
Apr 13, 2026	94.16	108.52	94.16	108.52	108.52	20.00%	10,034,240
Apr 10, 2026	82.80	92.15	82.02	90.43	90.43	10.39%	8,371,262
Apr 9, 2026	84.63	84.71	80.50	81.92	81.92	-4.16%	3,739,280
Apr 8, 2026	80.99	87.00	80.99	85.48	85.48	6.81%	6,197,260
Apr 7, 2026	80.19	80.88	79.20	80.03	80.03	-0.87%	2,308,340
Apr 3, 2026	83.00	83.62	80.19	80.73	80.73	-3.06%	3,164,790
Apr 2, 2026	86.83	88.48	82.51	83.28	83.28	-6.23%	5,253,550
Apr 1, 2026	87.55	92.82	87.39	88.81	88.81	2.13%	5,540,442
Mar 31, 2026	92.02	93.50	86.53	86.96	86.96	-6.17%	6,607,393
Mar 30, 2026	90.01	98.98	90.01	92.68	92.68	1.92%	7,246,090
Mar 27, 2026	90.00	93.30	88.72	90.93	90.93	-1.39%	6,063,863
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