RNBC New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.00	45.18	42.38	42.50	42.50	-5.13%	1,239,981
Oct 29, 2026	45.55	46.24	44.80	44.80	44.80	-3.34%	974,347
Oct 28, 2026	45.30	46.97	45.30	46.35	46.35	0.91%	1,032,577
Oct 27, 2026	46.89	47.88	45.90	45.93	45.93	-2.07%	914,825
Oct 26, 2026	48.57	48.59	46.31	46.90	46.90	-2.76%	938,899
Oct 23, 2026	45.99	48.35	43.79	48.23	48.23	4.21%	1,920,700
Oct 22, 2026	47.70	48.20	46.28	46.28	46.28	-2.67%	989,845
Oct 21, 2026	49.50	49.50	47.40	47.55	47.55	-3.61%	1,307,608
Oct 20, 2026	48.61	50.61	48.57	49.33	49.33	1.56%	1,168,802
Oct 19, 2026	48.20	48.87	46.75	48.57	48.57	-0.33%	1,366,311
Oct 16, 2026	50.57	50.80	48.33	48.73	48.73	-1.93%	1,371,886
Oct 15, 2026	49.61	51.72	49.43	49.69	49.69	-5.03%	1,596,629
Oct 14, 2026	54.69	56.38	52.30	52.32	52.32	-5.59%	2,058,664
Oct 13, 2026	58.04	58.50	54.05	55.42	55.42	-7.76%	3,142,403
Oct 12, 2026	57.05	63.00	57.05	60.08	60.08	4.49%	3,954,545
Oct 9, 2026	57.15	58.55	54.98	57.50	57.50	1.02%	2,536,034
Oct 8, 2026	55.59	57.92	54.53	56.92	56.92	3.45%	1,831,201
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