RenX Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.06	2.10	2.03	2.05	-	0.99%	106,645
May 8, 2026	2.16	2.16	1.95	2.03	2.03	-7.73%	116,453
May 7, 2026	2.01	2.27	2.01	2.20	2.20	6.80%	216,103
May 6, 2026	2.09	2.14	1.99	2.06	2.06	-2.37%	179,257
May 5, 2026	2.39	2.44	1.76	2.11	2.11	-17.90%	5,862,004
May 4, 2026	2.71	2.71	2.47	2.57	2.57	-5.17%	319,840
May 1, 2026	2.82	2.83	2.69	2.71	2.71	-4.91%	144,469
Apr 30, 2026	2.66	2.90	2.61	2.85	2.85	6.74%	305,736
Apr 29, 2026	2.57	2.72	2.54	2.67	2.67	1.91%	231,557
Apr 28, 2026	2.60	2.65	2.54	2.62	2.62	-1.13%	140,845
Apr 27, 2026	2.68	2.73	2.56	2.65	2.65	-2.93%	231,753
Apr 24, 2026	2.88	2.90	2.66	2.73	2.73	0.74%	483,953
Apr 23, 2026	2.54	2.83	2.54	2.71	2.71	4.63%	373,495
Apr 22, 2026	2.31	2.59	2.31	2.59	2.59	9.75%	244,887
Apr 21, 2026	2.40	2.43	2.30	2.36	2.36	-3.67%	104,502
Apr 20, 2026	2.37	2.48	2.34	2.45	2.45	1.24%	92,788
Apr 17, 2026	2.52	2.55	2.32	2.42	2.42	-3.97%	203,489
Apr 16, 2026	2.61	2.63	2.48	2.52	2.52	-4.91%	294,050
Apr 15, 2026	2.76	2.84	2.64	2.65	2.65	-7.34%	252,615
Apr 14, 2026	2.69	3.15	2.52	2.86	2.86	3.62%	705,542
Apr 13, 2026	2.51	2.77	2.51	2.76	2.76	15.00%	372,152
Apr 10, 2026	2.63	2.69	2.32	2.40	2.40	-8.75%	257,558
Apr 9, 2026	2.72	2.85	2.51	2.63	2.63	-6.74%	326,945
Apr 8, 2026	2.87	3.11	2.73	2.82	2.82	5.22%	974,689
Apr 7, 2026	2.31	2.92	2.31	2.68	2.68	11.20%	1,289,834
Apr 6, 2026	2.36	2.62	2.28	2.41	2.41	19.31%	13,228,786
Apr 2, 2026	2.41	2.44	1.91	2.02	2.02	-22.61%	1,507,833
Apr 1, 2026	2.46	3.48	2.29	2.61	2.61	46.63%	85,545,860
Mar 31, 2026	1.72	1.83	1.67	1.78	1.78	11.95%	822,846
Mar 30, 2026	1.54	1.62	1.42	1.59	1.59	0.63%	222,486
Mar 27, 2026	1.84	1.95	1.51	1.58	1.58	-13.19%	898,863
Mar 26, 2026	1.95	2.03	1.69	1.82	1.82	-3.60%	604,112
Mar 25, 2026	1.93	2.04	1.86	1.89	1.89	-0.74%	222,415
Mar 24, 2026	2.00	2.08	1.78	1.90	1.90	-31.58%	961,076
Mar 23, 2026	2.78	2.81	2.64	2.78	2.78	-1.21%	267,112
Mar 20, 2026	2.60	2.81	2.52	2.81	2.81	9.92%	358,037
Mar 19, 2026	2.61	2.68	2.49	2.56	2.56	-1.77%	221,081
Mar 18, 2026	2.74	2.87	2.55	2.61	2.61	-5.51%	268,185
Mar 17, 2026	2.79	2.96	2.75	2.76	2.76	0.15%	207,314
Mar 16, 2026	2.96	3.09	2.70	2.75	2.75	-12.96%	366,215
Mar 13, 2026	3.29	3.44	2.80	3.16	3.16	-8.13%	740,472
Mar 12, 2026	2.90	3.93	2.77	3.44	3.44	18.11%	3,144,093
Mar 11, 2026	2.50	3.06	2.47	2.92	2.92	11.64%	1,246,391
Mar 10, 2026	2.89	3.02	2.55	2.61	2.61	-4.46%	2,748,528
Mar 9, 2026	2.35	2.80	2.30	2.73	2.73	14.87%	1,477,290
Mar 6, 2026	2.50	2.56	2.34	2.38	2.38	-8.46%	185,377
Mar 5, 2026	2.60	2.77	2.50	2.60	2.60	-0.84%	408,737
Mar 4, 2026	2.54	2.71	2.36	2.62	2.62	6.15%	290,721
Mar 3, 2026	2.52	2.64	2.40	2.47	2.47	-5.73%	258,687
Mar 2, 2026	2.62	2.69	2.50	2.62	2.62	-5.89%	214,309