RNRG(RNRG)
RNRG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 5 |
| 10/13/2026 | $31.84 | $31.96 | $31.82 | $31.96 | 2,400 |
| 10/12/2026 | $31.86 | $31.93 | $31.86 | $31.93 | 300 |
| 10/9/2026 | $32.10 | $32.21 | $32.10 | $32.12 | 700 |
| 10/8/2026 | $31.86 | $31.86 | $31.59 | $31.73 | 634 |
| 10/7/2026 | $31.94 | $31.94 | $31.89 | $31.89 | 707 |
| 10/6/2026 | $32.26 | $32.33 | $32.20 | $32.33 | 2,112 |
| 10/5/2026 | $32.16 | $32.18 | $32.16 | $32.18 | 1,200 |
| 10/2/2026 | $31.82 | $31.98 | $31.82 | $31.98 | 344 |
| 10/1/2026 | $31.72 | $31.72 | $31.72 | $31.72 | 400 |
| 9/30/2026 | $32.20 | $32.20 | $32.20 | $32.20 | 400 |
| 9/29/2026 | $32.07 | $32.09 | $32.07 | $32.09 | 310 |
| 9/28/2026 | $32.14 | $32.20 | $31.86 | $32.19 | 2,204 |
| 9/25/2026 | $32.35 | $32.46 | $32.35 | $32.46 | 417 |
| 9/24/2026 | $32.28 | $32.48 | $32.28 | $32.34 | 2,745 |
| 9/23/2026 | $32.98 | $32.98 | $32.93 | $32.93 | 700 |
| 9/22/2026 | $33.30 | $33.60 | $33.30 | $33.60 | 1,349 |
| 9/21/2026 | $33.46 | $33.57 | $33.35 | $33.47 | 906 |
| 9/18/2026 | $33.45 | $33.45 | $33.45 | $33.45 | 528 |
| 9/17/2026 | $33.55 | $33.55 | $33.55 | $33.55 | 315 |
| 9/16/2026 | $33.13 | $33.13 | $32.95 | $33.03 | 800 |
| 9/15/2026 | $32.83 | $32.88 | $32.82 | $32.88 | 1,005 |
| 9/14/2026 | $33.00 | $33.06 | $32.84 | $33.06 | 712 |
| 9/11/2026 | $33.82 | $33.93 | $33.78 | $33.78 | 814 |
| 9/10/2026 | $33.98 | $33.98 | $33.83 | $33.95 | 1,305 |
| 9/9/2026 | $34.64 | $34.65 | $34.29 | $34.29 | 906 |
| 9/8/2026 | $34.37 | $34.67 | $34.37 | $34.67 | 4,700 |
| 9/4/2026 | $34.17 | $34.34 | $34.17 | $34.34 | 900 |
| 9/3/2026 | $34.35 | $34.35 | $34.15 | $34.15 | 1,709 |
| 9/2/2026 | $34.19 | $34.23 | $34.11 | $34.21 | 1,300 |
| 9/1/2026 | $34.19 | $34.20 | $34.19 | $34.20 | 512 |
| 8/31/2026 | $34.21 | $34.21 | $34.04 | $34.19 | 1,400 |
| 8/28/2026 | $34.12 | $34.28 | $34.12 | $34.28 | 800 |
| 8/27/2026 | $34.69 | $34.72 | $34.69 | $34.72 | 500 |
| 8/26/2026 | $34.41 | $34.53 | $34.41 | $34.53 | 300 |
| 8/25/2026 | $34.55 | $34.75 | $34.55 | $34.74 | 2,106 |
| 8/24/2026 | $34.22 | $34.23 | $34.15 | $34.23 | 1,668 |
| 8/21/2026 | $34.74 | $34.74 | $34.60 | $34.60 | 800 |
| 8/20/2026 | $34.42 | $34.43 | $34.32 | $34.43 | 853 |
| 8/19/2026 | $34.34 | $34.48 | $34.34 | $34.48 | 400 |
| 8/18/2026 | $34.36 | $34.36 | $34.28 | $34.28 | 704 |
| 8/17/2026 | $34.88 | $34.88 | $34.56 | $34.57 | 1,607 |
| 8/14/2026 | $34.42 | $34.59 | $34.00 | $34.47 | 34,361 |
| 8/13/2026 | $34.59 | $34.68 | $34.57 | $34.68 | 700 |
| 8/12/2026 | $34.93 | $34.93 | $34.84 | $34.84 | 332 |
| 8/11/2026 | $34.48 | $34.48 | $34.31 | $34.41 | 837 |
| 8/10/2026 | $34.48 | $34.48 | $34.07 | $34.22 | 1,232 |
| 8/7/2026 | $34.49 | $34.58 | $34.49 | $34.58 | 800 |
| 8/6/2026 | $34.34 | $34.34 | $33.17 | $34.31 | 2,900 |
| 8/5/2026 | $34.22 | $34.22 | $33.25 | $33.96 | 10,100 |
| 8/4/2026 | $34.47 | $34.48 | $34.37 | $34.48 | 1,902 |
| 8/3/2026 | $34.04 | $34.15 | $34.03 | $34.08 | 7,293 |
| 7/31/2026 | $34.43 | $34.43 | $34.43 | $34.43 | 241 |
| 7/30/2026 | $34.35 | $34.39 | $34.17 | $34.39 | 3,733 |
| 7/29/2026 | $33.87 | $33.87 | $33.53 | $33.60 | 1,035 |
| 7/28/2026 | $34.34 | $34.35 | $34.22 | $34.22 | 1,947 |
| 7/27/2026 | $34.91 | $34.91 | $34.70 | $34.78 | 1,483 |
| 7/24/2026 | $35.14 | $35.25 | $35.03 | $35.03 | 2,228 |
| 7/23/2026 | $35.37 | $35.47 | $35.37 | $35.39 | 1,506 |
| 7/22/2026 | $35.58 | $35.58 | $35.46 | $35.46 | 600 |
| 7/21/2026 | $35.05 | $35.16 | $35.02 | $35.13 | 120,600 |
| 7/20/2026 | $35.19 | $35.30 | $35.08 | $35.19 | 1,905 |
| 7/17/2026 | $34.81 | $35.07 | $34.81 | $35.07 | 300 |
| 7/16/2026 | $35.40 | $35.40 | $35.04 | $35.04 | 1,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
