RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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