RenX Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.78	1.82	1.73	1.78	1.78	-1.11%	119,877
Jun 17, 2026	1.75	1.83	1.74	1.80	1.80	1.12%	96,091
Jun 16, 2026	1.71	1.83	1.71	1.78	1.78	2.89%	114,484
Jun 15, 2026	1.73	1.80	1.72	1.73	1.73	-0.57%	106,026
Jun 12, 2026	1.83	1.86	1.74	1.74	1.74	-8.42%	156,134
Jun 11, 2026	1.76	2.01	1.63	1.90	1.90	9.83%	798,727
Jun 10, 2026	1.72	1.82	1.65	1.73	1.73	1.76%	490,241
Jun 9, 2026	1.69	1.72	1.60	1.70	1.70	1.80%	84,393
Jun 8, 2026	1.71	1.71	1.65	1.67	1.67	-2.34%	101,085
Jun 5, 2026	1.70	1.73	1.61	1.71	1.71	-2.29%	121,324
Jun 4, 2026	1.70	1.75	1.66	1.75	1.75	2.34%	103,064
Jun 3, 2026	1.66	1.80	1.62	1.71	1.71	3.64%	629,809
Jun 2, 2026	1.70	1.70	1.61	1.65	1.65	0.61%	157,487
Jun 1, 2026	1.65	1.66	1.59	1.64	1.64	-1.20%	128,195
May 29, 2026	1.72	1.78	1.64	1.66	1.66	-6.21%	170,138
May 28, 2026	1.58	1.82	1.55	1.77	1.77	11.32%	526,543
May 27, 2026	1.59	1.66	1.51	1.59	1.59	0.63%	786,928
May 26, 2026	1.56	1.59	1.51	1.58	1.58	1.94%	101,002
May 22, 2026	1.62	1.66	1.54	1.55	1.55	-4.32%	179,665
May 21, 2026	1.57	1.64	1.46	1.62	1.62	3.85%	694,805
May 20, 2026	1.44	1.63	1.40	1.56	1.56	9.86%	295,164
May 19, 2026	1.47	1.60	1.42	1.42	1.42	-5.33%	142,661
May 18, 2026	1.90	1.94	1.47	1.50	1.50	-27.71%	456,104
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%	715,191
Apr 13, 2026	2.51	2.77	2.51	2.76	2.76	15.00%	390,624
Apr 10, 2026	2.63	2.69	2.32	2.40	2.40	-8.75%	266,479
Apr 9, 2026	2.72	2.85	2.51	2.63	2.63	-6.74%	335,917