RenX Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	1.72	1.83	1.67	1.78	1.78	11.95%	822,846
Mar 30, 2026	1.54	1.62	1.42	1.59	1.59	0.63%	222,486
Mar 27, 2026	1.84	1.95	1.51	1.58	1.58	-13.19%	898,863
Mar 26, 2026	1.95	2.03	1.69	1.82	1.82	-3.60%	604,112
Mar 25, 2026	1.93	2.04	1.86	1.89	1.89	-0.74%	222,415
Mar 24, 2026	2.00	2.08	1.78	1.90	1.90	-31.58%	961,076
Mar 23, 2026	2.78	2.81	2.64	2.78	2.78	-1.21%	267,112
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
Mar 18, 2026	2.74	2.87	2.55	2.61	2.61	-5.51%	268,185
Mar 17, 2026	2.79	2.96	2.75	2.76	2.76	0.15%	207,314
Mar 16, 2026	2.96	3.09	2.70	2.75	2.75	-12.96%	366,215
Mar 13, 2026	3.29	3.44	2.80	3.16	3.16	-8.13%	740,472
Mar 12, 2026	2.90	3.93	2.77	3.44	3.44	18.11%	3,144,093
Mar 11, 2026	2.50	3.06	2.47	2.92	2.92	11.64%	1,246,391
Mar 10, 2026	2.89	3.02	2.55	2.61	2.61	-4.46%	2,748,528
Mar 9, 2026	2.35	2.80	2.30	2.73	2.73	14.87%	1,477,290
Mar 6, 2026	2.50	2.56	2.34	2.38	2.38	-8.46%	185,377
Mar 5, 2026	2.60	2.77	2.50	2.60	2.60	-0.84%	408,737
Mar 4, 2026	2.54	2.71	2.36	2.62	2.62	6.15%	290,721
Mar 3, 2026	2.52	2.64	2.40	2.47	2.47	-5.73%	258,687
Mar 2, 2026	2.62	2.69	2.50	2.62	2.62	-5.89%	214,309
Feb 27, 2026	2.88	2.95	2.63	2.78	2.78	-1.56%	289,610
Feb 26, 2026	2.88	2.99	2.74	2.83	2.83	-4.17%	258,056
Feb 25, 2026	2.92	3.07	2.85	2.95	2.95	2.82%	261,704
Feb 24, 2026	3.00	3.20	2.82	2.87	2.87	-7.48%	402,704
Feb 23, 2026	3.10	3.24	2.80	3.10	3.10	2.72%	478,095
Feb 20, 2026	3.36	3.47	2.85	3.02	3.02	-7.31%	422,631
Feb 19, 2026	3.72	3.74	3.10	3.26	3.26	-17.81%	761,044
Feb 18, 2026	3.16	4.60	3.10	3.96	3.96	44.88%	13,610,354
Feb 17, 2026	3.20	3.50	2.66	2.74	2.74	-28.79%	745,116
Feb 13, 2026	3.00	4.06	2.78	3.84	3.84	2.45%	1,108,115
Feb 12, 2026	4.00	4.16	2.94	3.75	3.75	-11.64%	2,010,996
Feb 11, 2026	5.73	7.00	4.10	4.24	4.24	51.57%	41,803,770
Feb 10, 2026	2.89	3.03	2.72	2.80	2.80	-2.64%	1,122,179
Feb 9, 2026	2.73	3.10	2.65	2.88	2.88	0.84%	267,836
Feb 6, 2026	2.84	3.05	2.70	2.85	2.85	1.06%	164,999
Feb 5, 2026	2.90	3.00	2.65	2.82	2.82	-2.69%	144,063
Feb 4, 2026	2.60	3.00	2.60	2.90	2.90	5.15%	222,165
Feb 3, 2026	3.00	3.10	2.66	2.76	2.76	-13.81%	303,599
Feb 2, 2026	2.54	3.43	2.38	3.20	3.20	2.70%	588,238
Jan 30, 2026	2.59	3.18	2.27	3.12	3.12	18.93%	669,034
Jan 29, 2026	2.87	2.87	2.49	2.62	2.62	-9.66%	99,155
Jan 28, 2026	3.03	3.06	2.90	2.90	2.90	-6.81%	51,700
Jan 27, 2026	2.76	3.22	2.69	3.11	3.11	8.06%	171,732
Jan 26, 2026	2.98	3.06	2.70	2.88	2.88	-8.22%	124,827
Jan 23, 2026	3.04	3.14	2.87	3.14	3.14	1.82%	105,999
Jan 22, 2026	3.04	3.21	2.72	3.08	3.08	-4.94%	292,784
Jan 21, 2026	3.14	3.38	3.05	3.24	3.24	2.92%	1,266,269
Jan 20, 2026	3.26	3.28	3.00	3.15	3.15	-5.12%	76,901