RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	56.12	56.94	55.01	55.02	55.02	-2.17%	1,006,620
Sep 29, 2026	55.40	57.09	54.45	56.24	56.24	3.57%	1,333,745
Sep 28, 2026	57.00	57.02	53.45	54.30	54.30	-4.45%	1,453,209
Sep 24, 2026	57.69	58.10	56.75	56.83	56.83	-1.76%	796,032
Sep 23, 2026	57.73	58.48	57.17	57.85	57.85	-0.48%	977,261
Sep 22, 2026	58.65	59.78	57.70	58.13	58.13	-0.05%	1,333,066
Sep 21, 2026	58.79	59.29	57.90	58.16	58.16	-0.89%	1,285,831
Sep 18, 2026	56.65	59.21	56.65	58.68	58.68	3.60%	1,986,820
Sep 17, 2026	56.51	57.29	55.72	56.64	56.64	-0.46%	878,988
Sep 16, 2026	56.21	57.33	55.58	56.90	56.90	0.07%	1,038,201
Sep 15, 2026	55.87	57.54	55.40	56.86	56.86	1.99%	1,328,874
Sep 14, 2026	55.36	56.23	54.75	55.75	55.75	0.63%	822,709
Sep 11, 2026	56.36	56.36	54.49	55.40	55.40	-1.83%	1,207,745
Sep 10, 2026	57.60	57.66	56.39	56.43	56.43	-2.74%	1,193,600
Sep 9, 2026	59.26	59.99	57.59	58.02	58.02	-2.55%	1,326,039
Sep 8, 2026	59.66	60.30	59.26	59.54	59.54	-0.60%	832,278
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