RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
0.1340
+0.0034 (2.60%)
Mar 11, 2026, 10:59 AM EDT - Market open
RenX Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.44% | 1,598,426 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.46% | 53,446,828 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.87% | 7,214,875 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.46% | 3,707,557 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.84% | 7,639,688 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.15% | 5,546,361 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.73% | 4,674,319 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.89% | 4,193,380 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.56% | 5,457,100 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.20% | 4,926,085 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.86% | 5,153,975 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.48% | 7,629,134 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.72% | 9,095,297 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -7.31% | 8,063,587 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -17.81% | 14,401,788 |
| Feb 18, 2026 | 0.16 | 0.23 | 0.15 | 0.20 | 0.20 | 44.88% | 269,356,331 |
| Feb 17, 2026 | 0.16 | 0.18 | 0.13 | 0.14 | 0.14 | -28.79% | 14,542,354 |
| Feb 13, 2026 | 0.15 | 0.20 | 0.14 | 0.19 | 0.19 | 2.45% | 21,188,836 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.15 | 0.19 | 0.19 | -11.64% | 37,349,333 |
| Feb 11, 2026 | 0.29 | 0.35 | 0.21 | 0.21 | 0.21 | 51.57% | 826,115,974 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.64% | 2,579,280 |
| Feb 9, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 0.84% | 5,341,147 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.06% | 3,251,126 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.69% | 2,691,783 |
| Feb 4, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.15% | 4,393,462 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -13.81% | 5,935,994 |
| Feb 2, 2026 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 2.70% | 11,035,592 |
| Jan 30, 2026 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 18.93% | 13,342,559 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.66% | 1,922,229 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.81% | 870,923 |
| Jan 27, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.06% | 3,412,596 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.22% | 2,309,426 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.82% | 1,993,117 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.94% | 5,425,943 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.92% | 2,089,515 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.12% | 1,538,039 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.53% | 2,358,429 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.60% | 2,827,644 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.99% | 2,227,628 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -8.76% | 5,311,119 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -8.77% | 7,034,745 |
| Jan 9, 2026 | 0.26 | 0.28 | 0.21 | 0.22 | 0.22 | 13.00% | 200,970,268 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.89% | 521,679 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.72% | 646,168 |
| Jan 6, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.60% | 550,399 |
| Jan 5, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 4.71% | 952,313 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 817,115 |
| Dec 31, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.86% | 725,920 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -9.33% | 1,544,515 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.18 | 0.20 | 0.20 | -12.92% | 1,831,281 |