RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
1.670
-0.060 (-3.47%)
Oct 9, 2026, 4:00 PM EDT - Market closed
RenX Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,321 |
| Oct 7, 2026 | 1.90 | 1.93 | 1.80 | 1.88 | 1.88 | -3.09% | 183,665 |
| Oct 6, 2026 | 1.94 | 2.07 | 1.90 | 1.94 | 1.94 | 2.65% | 204,703 |
| 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 |
| Aug 20, 2026 | 1.92 | 2.00 | 1.87 | 1.97 | 1.97 | - | 76,869 |
| Aug 19, 2026 | 1.91 | 2.03 | 1.90 | 1.97 | 1.97 | 4.23% | 131,962 |
| Aug 18, 2026 | 1.76 | 1.91 | 1.76 | 1.89 | 1.89 | 6.18% | 56,171 |
| Aug 17, 2026 | 1.90 | 1.94 | 1.74 | 1.78 | 1.78 | -5.32% | 421,865 |
| Aug 14, 2026 | 1.91 | 1.96 | 1.87 | 1.88 | 1.88 | -6.00% | 26,305 |
| Aug 13, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | - | 64,048 |
| Aug 12, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 1.52% | 33,680 |
| Aug 11, 2026 | 2.00 | 2.09 | 1.96 | 1.97 | 1.97 | 3.14% | 58,517 |
| Aug 10, 2026 | 1.90 | 2.00 | 1.86 | 1.91 | 1.91 | -2.05% | 30,228 |
| Aug 7, 2026 | 1.90 | 2.12 | 1.90 | 1.95 | 1.95 | 1.56% | 63,881 |
| Aug 6, 2026 | 2.00 | 2.10 | 1.85 | 1.92 | 1.92 | -2.54% | 94,076 |
| Aug 5, 2026 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -2.48% | 9,610 |
| Aug 4, 2026 | 1.93 | 2.08 | 1.93 | 2.02 | 2.02 | 2.02% | 43,682 |
| Aug 3, 2026 | 1.93 | 2.08 | 1.89 | 1.98 | 1.98 | 4.76% | 20,040 |
| Jul 31, 2026 | 1.83 | 2.00 | 1.80 | 1.89 | 1.89 | 3.28% | 27,050 |