RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	99.08	101.20	87.43	89.86	89.86	-10.16%	4,418,288
May 28, 2026	98.67	102.99	98.67	100.02	100.02	-1.74%	2,887,845
May 27, 2026	107.91	109.50	99.99	101.79	101.79	-6.70%	4,795,625
May 26, 2026	101.30	109.88	95.71	109.10	109.10	6.12%	6,569,294
May 25, 2026	104.11	107.50	102.00	102.81	102.81	-2.30%	4,072,603
May 22, 2026	96.28	106.00	96.20	105.23	105.23	9.40%	5,591,074
May 21, 2026	98.98	103.88	96.10	96.19	96.19	-3.04%	3,665,567
May 20, 2026	95.89	99.89	94.08	99.21	99.21	2.44%	2,964,035
May 19, 2026	103.20	104.92	96.00	96.85	96.85	-8.42%	4,535,700
May 18, 2026	101.66	105.80	101.00	105.75	105.75	2.13%	3,651,422
May 15, 2026	101.40	104.32	99.10	103.54	103.54	2.11%	3,456,588
May 14, 2026	106.88	107.78	101.30	101.40	101.40	-6.02%	3,983,722
May 13, 2026	112.83	112.83	103.39	107.90	107.90	-4.35%	5,917,634
May 12, 2026	117.71	118.00	111.24	112.81	112.81	-3.66%	5,022,208
May 11, 2026	108.50	120.00	108.50	117.10	117.10	7.93%	7,094,294
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%	7,603,038
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%	9,766,890
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%	12,267,120
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%	2,308,240
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%	5,540,142
Mar 31, 2026	92.02	93.50	86.53	86.96	86.96	-6.17%	6,607,193
Mar 30, 2026	90.01	98.98	90.01	92.68	92.68	1.92%	7,244,890
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%	8,586,604
Mar 24, 2026	103.04	108.18	96.66	102.91	102.91	-1.12%	9,699,857
Mar 23, 2026	95.21	112.00	95.21	104.08	104.08	8.95%	12,539,240
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