RenX Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.72	1.78	1.64	1.66	1.66	-6.21%	167,556
May 28, 2026	1.58	1.82	1.55	1.77	1.77	11.32%	521,047
May 27, 2026	1.59	1.66	1.51	1.59	1.59	0.63%	739,996
May 26, 2026	1.56	1.59	1.51	1.58	1.58	1.94%	97,509
May 22, 2026	1.62	1.66	1.54	1.55	1.55	-4.32%	176,788
May 21, 2026	1.57	1.64	1.46	1.62	1.62	3.85%	687,838
May 20, 2026	1.44	1.63	1.40	1.56	1.56	9.86%	289,770
May 19, 2026	1.47	1.60	1.42	1.42	1.42	-5.33%	138,816
May 18, 2026	1.90	1.94	1.47	1.50	1.50	-27.71%	446,854
May 15, 2026	2.14	2.21	2.02	2.08	2.08	-3.04%	454,071
May 14, 2026	2.13	2.18	2.12	2.14	2.14	-1.38%	116,064
May 13, 2026	2.05	2.19	2.05	2.17	2.17	3.83%	144,677
May 12, 2026	2.06	2.13	2.06	2.09	2.09	4.50%	146,893
May 11, 2026	2.06	2.10	1.97	2.00	2.00	-1.48%	175,479
May 8, 2026	2.16	2.16	1.95	2.03	2.03	-7.73%	117,275
May 7, 2026	2.01	2.27	2.01	2.20	2.20	6.80%	220,555
May 6, 2026	2.09	2.14	1.99	2.06	2.06	-2.37%	193,834
May 5, 2026	2.39	2.44	1.76	2.11	2.11	-17.90%	5,917,186
May 4, 2026	2.71	2.71	2.47	2.57	2.57	-5.17%	359,437
May 1, 2026	2.82	2.83	2.69	2.71	2.71	-4.91%	172,912
Apr 30, 2026	2.66	2.90	2.61	2.85	2.85	6.74%	308,183
Apr 29, 2026	2.57	2.72	2.54	2.67	2.67	1.91%	234,623
Apr 28, 2026	2.60	2.65	2.54	2.62	2.62	-1.13%	143,482
Apr 27, 2026	2.68	2.73	2.56	2.65	2.65	-2.93%	232,230
Apr 24, 2026	2.88	2.90	2.66	2.73	2.73	0.74%	498,091
Apr 23, 2026	2.54	2.83	2.54	2.71	2.71	4.63%	417,593
Apr 22, 2026	2.31	2.59	2.31	2.59	2.59	9.75%	249,376
Apr 21, 2026	2.40	2.43	2.30	2.36	2.36	-3.67%	105,353
Apr 20, 2026	2.37	2.48	2.34	2.45	2.45	1.24%	106,075
Apr 17, 2026	2.52	2.55	2.32	2.42	2.42	-3.97%	204,187
Apr 16, 2026	2.61	2.63	2.48	2.52	2.52	-4.91%	299,706
Apr 15, 2026	2.76	2.84	2.64	2.65	2.65	-7.34%	258,844
Apr 14, 2026	2.69	3.15	2.52	2.86	2.86	3.62%	706,350
Apr 13, 2026	2.51	2.77	2.51	2.76	2.76	15.00%	377,663
Apr 10, 2026	2.63	2.69	2.32	2.40	2.40	-8.75%	257,858
Apr 9, 2026	2.72	2.85	2.51	2.63	2.63	-6.74%	327,358
Apr 8, 2026	2.87	3.11	2.73	2.82	2.82	5.22%	963,791
Apr 7, 2026	2.31	2.92	2.31	2.68	2.68	11.20%	1,290,518
Apr 6, 2026	2.36	2.62	2.28	2.41	2.41	19.31%	13,237,463
Apr 2, 2026	2.41	2.44	1.91	2.02	2.02	-22.61%	1,509,059
Apr 1, 2026	2.46	3.48	2.29	2.61	2.61	46.63%	85,568,433
Mar 31, 2026	1.72	1.83	1.67	1.78	1.78	11.95%	809,726
Mar 30, 2026	1.54	1.62	1.42	1.59	1.59	0.63%	225,499
Mar 27, 2026	1.84	1.95	1.51	1.58	1.58	-13.19%	888,866
Mar 26, 2026	1.95	2.03	1.69	1.82	1.82	-3.60%	605,256
Mar 25, 2026	1.93	2.04	1.86	1.89	1.89	-0.74%	226,590
Mar 24, 2026	2.00	2.08	1.78	1.90	1.90	-31.58%	961,077
Mar 23, 2026	2.78	2.81	2.64	2.78	2.78	-1.21%	267,113
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