RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
2.005
-0.045 (-2.20%)
At close: Aug 28, 2026, 4:00 PM EDT
2.060
+0.055 (2.74%)
After-hours: Aug 28, 2026, 7:29 PM EDT
RenX Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -2.20% | 55,142 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | 1.49% | 51,863 |
| Aug 26, 2026 | 2.05 | 2.09 | 1.95 | 2.02 | 2.02 | 2.02% | 68,602 |
| Aug 25, 2026 | 2.04 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 36,993 |
| Aug 24, 2026 | 2.00 | 2.09 | 1.92 | 1.97 | 1.97 | 2.07% | 104,220 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -2.03% | 116,870 |
| Aug 20, 2026 | 1.92 | 2.00 | 1.87 | 1.97 | 1.97 | - | 76,042 |
| 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% | 415,766 |
| Aug 14, 2026 | 1.91 | 1.96 | 1.87 | 1.88 | 1.88 | -6.00% | 25,621 |
| Aug 13, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | - | 62,099 |
| Aug 12, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 1.52% | 33,431 |
| Aug 11, 2026 | 2.00 | 2.09 | 1.96 | 1.97 | 1.97 | 3.14% | 55,131 |
| Aug 10, 2026 | 1.90 | 2.00 | 1.86 | 1.91 | 1.91 | -2.05% | 28,680 |
| Aug 7, 2026 | 1.90 | 2.12 | 1.90 | 1.95 | 1.95 | 1.56% | 62,342 |
| Aug 6, 2026 | 2.00 | 2.10 | 1.85 | 1.92 | 1.92 | -2.54% | 93,293 |
| Aug 5, 2026 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -2.48% | 9,481 |
| 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 |
| Jul 30, 2026 | 1.72 | 1.89 | 1.72 | 1.83 | 1.83 | 6.40% | 27,641 |
| Jul 29, 2026 | 1.83 | 1.83 | 1.65 | 1.72 | 1.72 | -3.37% | 44,799 |
| Jul 28, 2026 | 1.92 | 1.94 | 1.77 | 1.78 | 1.78 | -9.64% | 75,838 |
| Jul 27, 2026 | 2.00 | 2.15 | 1.97 | 1.97 | 1.97 | -1.50% | 244,697 |
| Jul 24, 2026 | 1.94 | 2.13 | 1.90 | 2.00 | 2.00 | 2.56% | 76,282 |
| Jul 23, 2026 | 1.91 | 1.99 | 1.90 | 1.95 | 1.95 | 0.52% | 15,380 |
| Jul 22, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 1.04% | 45,917 |
| Jul 21, 2026 | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | -0.52% | 30,637 |
| Jul 20, 2026 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -2.53% | 41,361 |
| Jul 17, 2026 | 1.95 | 2.03 | 1.93 | 1.98 | 1.98 | - | 21,176 |
| Jul 16, 2026 | 2.00 | 2.02 | 1.95 | 1.98 | 1.98 | - | 19,537 |
| Jul 15, 2026 | 2.07 | 2.10 | 1.95 | 1.98 | 1.98 | -3.88% | 64,432 |
| Jul 14, 2026 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | -0.96% | 41,719 |
| Jul 13, 2026 | 2.03 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 29,576 |
| Jul 10, 2026 | 2.13 | 2.13 | 2.04 | 2.06 | 2.06 | 0.49% | 40,764 |
| Jul 9, 2026 | 2.12 | 2.19 | 2.02 | 2.05 | 2.05 | -2.38% | 110,170 |
| Jul 8, 2026 | 2.10 | 2.15 | 2.02 | 2.10 | 2.10 | - | 57,480 |
| Jul 7, 2026 | 2.05 | 2.11 | 1.97 | 2.10 | 2.10 | 1.45% | 59,929 |
| Jul 6, 2026 | 1.99 | 2.12 | 1.99 | 2.07 | 2.07 | 3.50% | 82,283 |
| Jul 2, 2026 | 2.00 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 237,461 |
| Jul 1, 2026 | 1.84 | 2.04 | 1.84 | 1.95 | 1.95 | 3.72% | 188,089 |
| Jun 30, 2026 | 1.87 | 1.91 | 1.82 | 1.88 | 1.88 | -2.08% | 46,096 |
| Jun 29, 2026 | 1.80 | 2.03 | 1.80 | 1.92 | 1.92 | 6.08% | 258,950 |
| Jun 26, 2026 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 4.62% | 110,759 |
| Jun 25, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 78,009 |
| Jun 24, 2026 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 65,650 |
| Jun 23, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -2.91% | 47,965 |
| Jun 22, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | -3.37% | 110,542 |
| Jun 18, 2026 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 119,877 |