RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
1.030
-0.050 (-4.63%)
At close: Oct 30, 2026, 4:00 PM EDT
1.010
-0.020 (-1.94%)
After-hours: Oct 30, 2026, 7:34 PM EDT
RenX Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -4.63% | 22,242 |
| Oct 29, 2026 | 1.07 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 75,749 |
| Oct 28, 2026 | 1.09 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 57,375 |
| Oct 27, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 97,900 |
| Oct 26, 2026 | 1.19 | 1.29 | 0.95 | 1.03 | 1.03 | -15.57% | 183,500 |
| Oct 23, 2026 | 1.42 | 1.46 | 1.15 | 1.22 | 1.22 | -14.08% | 179,977 |
| Oct 22, 2026 | 1.59 | 1.61 | 1.40 | 1.42 | 1.42 | -12.35% | 146,166 |
| Oct 21, 2026 | 1.83 | 1.86 | 1.56 | 1.62 | 1.62 | -7.43% | 281,433 |
| Oct 20, 2026 | 1.73 | 1.84 | 1.70 | 1.75 | 1.75 | 3.55% | 44,446 |
| Oct 19, 2026 | 1.72 | 1.79 | 1.66 | 1.69 | 1.69 | -1.74% | 83,509 |
| Oct 16, 2026 | 1.71 | 1.95 | 1.71 | 1.72 | 1.72 | - | 178,918 |
| Oct 15, 2026 | 1.64 | 1.77 | 1.64 | 1.72 | 1.72 | 2.99% | 46,795 |
| Oct 14, 2026 | 1.58 | 1.71 | 1.55 | 1.67 | 1.67 | 8.44% | 93,919 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.54 | 1.54 | 1.54 | -4.35% | 27,108 |
| Oct 12, 2026 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | -3.59% | 63,247 |
| Oct 9, 2026 | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -3.47% | 49,748 |
| Oct 8, 2026 | 1.83 | 1.90 | 1.68 | 1.73 | 1.73 | -7.98% | 75,755 |
| Oct 7, 2026 | 1.90 | 1.93 | 1.80 | 1.88 | 1.88 | -3.09% | 186,253 |
| Oct 6, 2026 | 1.94 | 2.07 | 1.90 | 1.94 | 1.94 | 2.65% | 213,438 |
| Oct 5, 2026 | 1.95 | 1.96 | 1.85 | 1.89 | 1.89 | -5.26% | 59,912 |
| Oct 2, 2026 | 2.16 | 2.22 | 1.96 | 2.00 | 2.00 | -5.90% | 116,086 |
| Oct 1, 2026 | 2.09 | 2.19 | 2.04 | 2.12 | 2.12 | 1.44% | 84,878 |
| Sep 30, 2026 | 2.32 | 2.32 | 2.02 | 2.09 | 2.09 | -7.93% | 373,378 |
| Sep 29, 2026 | 2.36 | 2.44 | 2.19 | 2.27 | 2.27 | -4.22% | 181,307 |
| Sep 28, 2026 | 2.13 | 2.40 | 2.00 | 2.37 | 2.37 | 7.73% | 247,281 |
| Sep 25, 2026 | 2.05 | 2.24 | 2.02 | 2.20 | 2.20 | 7.84% | 258,903 |
| Sep 24, 2026 | 1.81 | 2.10 | 1.81 | 2.04 | 2.04 | 12.71% | 355,166 |
| Sep 23, 2026 | 1.75 | 1.90 | 1.70 | 1.81 | 1.81 | 3.43% | 162,370 |
| Sep 22, 2026 | 1.73 | 1.85 | 1.71 | 1.75 | 1.75 | 0.57% | 47,037 |
| Sep 21, 2026 | 1.71 | 1.86 | 1.66 | 1.74 | 1.74 | 1.75% | 14,791 |
| Sep 18, 2026 | 1.62 | 1.73 | 1.59 | 1.71 | 1.71 | 8.23% | 92,113 |
| Sep 17, 2026 | 1.60 | 1.66 | 1.57 | 1.58 | 1.58 | -2.47% | 102,785 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 436,269 |
| Sep 15, 2026 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | 2.37% | 28,617 |
| Sep 14, 2026 | 1.83 | 1.85 | 1.67 | 1.69 | 1.69 | -5.06% | 60,339 |
| Sep 11, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 92,616 |
| Sep 10, 2026 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 1.12% | 71,003 |
| Sep 9, 2026 | 1.84 | 1.89 | 1.79 | 1.79 | 1.79 | - | 80,036 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.79 | 1.79 | 1.79 | -8.67% | 140,307 |
| Sep 4, 2026 | 2.15 | 2.17 | 1.95 | 1.96 | 1.96 | -8.84% | 139,783 |
| Sep 3, 2026 | 2.06 | 2.19 | 2.06 | 2.15 | 2.15 | 0.47% | 48,347 |
| Sep 2, 2026 | 2.04 | 2.18 | 2.01 | 2.14 | 2.14 | 3.88% | 107,653 |
| Sep 1, 2026 | 1.98 | 2.08 | 1.94 | 2.06 | 2.06 | 4.04% | 221,368 |
| Aug 31, 2026 | 2.04 | 2.09 | 1.98 | 1.98 | 1.98 | -1.25% | 118,659 |
| Aug 28, 2026 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -2.20% | 61,842 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | 1.49% | 60,968 |
| Aug 26, 2026 | 2.05 | 2.09 | 1.95 | 2.02 | 2.02 | 2.02% | 69,502 |
| Aug 25, 2026 | 2.04 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 40,122 |
| Aug 24, 2026 | 2.00 | 2.09 | 1.92 | 1.97 | 1.97 | 2.07% | 104,261 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -2.03% | 117,923 |