NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.70	30.36	29.37	29.82	29.82	-2.61%	53,563
Jun 25, 2026	29.02	30.87	29.02	30.62	30.62	2.72%	59,043
Jun 24, 2026	29.05	30.07	28.46	29.81	29.81	-4.73%	44,486
Jun 23, 2026	30.71	31.34	29.95	31.29	31.29	1.89%	33,595
Jun 22, 2026	29.53	30.71	28.81	30.71	30.71	5.64%	58,924
Jun 18, 2026	29.70	29.70	28.11	29.07	29.07	-6.10%	122,573
Jun 17, 2026	31.96	31.96	30.44	30.96	30.96	-3.61%	53,925
Jun 16, 2026	31.40	32.12	30.86	32.12	32.12	-0.56%	69,951
Jun 15, 2026	31.26	33.22	31.00	32.30	32.30	-12.13%	102,272
Jun 12, 2026	34.48	37.51	34.48	36.76	36.76	2.51%	71,594
Jun 11, 2026	39.77	39.91	35.27	35.86	35.86	-7.29%	197,950
Jun 10, 2026	36.72	40.18	36.72	38.68	38.68	6.29%	249,153
Jun 9, 2026	37.42	37.61	34.78	36.39	36.39	-5.36%	76,322
Jun 8, 2026	37.71	39.93	37.71	38.45	38.45	3.89%	108,203
Jun 5, 2026	39.01	39.20	36.83	37.01	37.01	-6.40%	80,470
Jun 4, 2026	39.60	40.26	38.00	39.54	39.54	-1.47%	70,157
Jun 3, 2026	39.44	41.73	38.70	40.13	40.13	2.53%	113,996
Jun 2, 2026	36.94	39.21	36.94	39.14	39.14	3.44%	87,644
Jun 1, 2026	35.85	38.64	35.85	37.84	37.84	11.00%	156,107
May 29, 2026	34.46	34.87	33.43	34.09	34.09	-3.18%	82,236
May 28, 2026	35.71	36.23	34.69	35.21	35.21	3.01%	69,137
May 27, 2026	33.91	35.64	33.19	34.18	34.18	-3.47%	131,013
May 26, 2026	37.61	39.22	35.41	35.41	35.41	-10.60%	85,937
May 22, 2026	38.20	39.61	37.80	39.61	39.61	2.40%	68,571
May 21, 2026	41.74	42.38	37.69	38.68	38.68	-4.64%	146,676
May 20, 2026	42.88	44.85	40.22	40.56	40.56	-7.82%	132,643
May 19, 2026	42.97	44.38	42.05	44.00	44.00	2.52%	132,125
May 18, 2026	39.40	43.04	38.45	42.92	42.92	5.87%	214,091
May 15, 2026	38.00	40.55	38.00	40.54	40.54	9.69%	178,767
May 14, 2026	36.50	37.45	36.11	36.96	36.96	2.61%	69,599
May 13, 2026	36.67	36.67	35.14	36.02	36.02	-0.80%	74,418
May 12, 2026	37.27	37.42	35.91	36.31	36.31	-	124,070
May 11, 2026	34.63	36.31	34.41	36.31	36.31	9.04%	71,845
May 8, 2026	33.09	34.28	32.17	33.30	33.30	0.42%	75,838
May 7, 2026	34.00	34.00	31.32	33.16	33.16	-5.93%	235,364
May 6, 2026	36.13	37.73	34.86	35.25	35.25	-16.61%	295,136
May 5, 2026	41.97	43.21	41.10	42.27	42.27	-1.70%	77,138
May 4, 2026	40.22	43.00	40.01	43.00	43.00	6.15%	105,085
May 1, 2026	40.94	42.00	38.68	40.51	40.51	-5.26%	146,215
Apr 30, 2026	39.20	42.76	38.06	42.76	42.76	2.67%	234,973
Apr 29, 2026	39.50	41.75	38.80	41.65	41.65	9.61%	260,094
Apr 28, 2026	37.45	38.10	36.70	38.00	38.00	4.86%	163,445
Apr 27, 2026	36.48	37.18	35.40	36.24	36.24	2.23%	69,648
Apr 24, 2026	35.00	35.74	34.11	35.45	35.45	-0.92%	181,023
Apr 23, 2026	35.59	36.31	34.77	35.78	35.78	0.85%	127,203
Apr 22, 2026	34.02	35.48	34.02	35.48	35.48	3.44%	92,264
Apr 21, 2026	31.77	34.30	31.18	34.30	34.30	7.73%	217,016
Apr 20, 2026	31.63	32.30	30.89	31.84	31.84	4.50%	193,027
Apr 17, 2026	30.64	31.07	27.50	30.47	30.47	-14.31%	405,726
Apr 16, 2026	34.50	36.40	34.17	35.56	35.56	4.93%	134,523
Apr 15, 2026	33.62	34.80	32.82	33.89	33.89	-0.21%	133,169
Apr 14, 2026	35.27	35.59	33.33	33.96	33.96	-7.97%	324,097
Apr 13, 2026	38.12	38.42	35.84	36.90	36.90	1.93%	167,443
Apr 10, 2026	36.27	37.00	34.65	36.20	36.20	-1.12%	142,609
Apr 9, 2026	39.60	40.75	36.30	36.61	36.61	-5.45%	241,057
Apr 8, 2026	35.30	39.11	33.81	38.72	38.72	-13.97%	475,488
Apr 7, 2026	44.29	46.99	44.10	45.01	45.01	2.44%	716,447
Apr 6, 2026	43.40	44.21	42.21	43.94	43.94	-0.14%	117,135
Apr 2, 2026	46.47	47.77	42.74	44.00	44.00	4.99%	341,544
Apr 1, 2026	42.89	45.54	40.00	41.91	41.91	-10.75%	441,584
Mar 31, 2026	49.58	51.57	43.88	46.96	46.96	-5.28%	467,537
Mar 30, 2026	52.11	53.08	49.00	49.58	49.58	-2.29%	502,341
Mar 27, 2026	48.91	50.98	47.74	50.74	50.74	4.58%	265,697
Mar 26, 2026	45.60	49.11	45.60	48.52	48.52	7.85%	217,701
Mar 25, 2026	43.74	45.90	43.52	44.99	44.99	-0.90%	108,840
Mar 24, 2026	42.92	46.99	42.92	45.40	45.40	7.99%	208,098
Mar 23, 2026	39.31	43.12	37.96	42.04	42.04	-1.31%	277,975
Mar 20, 2026	42.49	43.95	41.88	42.60	42.60	0.83%	175,856
Mar 19, 2026	41.63	43.42	41.43	42.25	42.25	3.88%	252,449
Mar 18, 2026	40.21	41.36	40.10	40.67	40.67	2.29%	187,139
Mar 17, 2026	39.00	40.30	38.26	39.76	39.76	3.25%	122,210
Mar 16, 2026	38.01	38.94	37.00	38.51	38.51	1.13%	188,173
Mar 13, 2026	37.41	38.65	36.75	38.08	38.08	-	209,426
Mar 12, 2026	36.87	39.43	36.48	38.08	38.08	6.52%	328,787
Mar 11, 2026	32.10	35.80	32.10	35.75	35.75	11.72%	192,474
Mar 10, 2026	33.00	34.11	31.47	32.00	32.00	-5.74%	266,266
Mar 9, 2026	36.09	36.14	33.15	33.95	33.95	-1.59%	407,039
Mar 6, 2026	35.47	36.37	33.89	34.50	34.50	0.35%	280,478
Mar 5, 2026	34.20	35.60	33.45	34.38	34.38	2.78%	197,025
Mar 4, 2026	31.88	33.52	31.00	33.45	33.45	1.15%	229,960
Mar 3, 2026	34.50	35.17	32.00	33.07	33.07	-1.52%	558,896
Mar 2, 2026	34.50	34.83	31.40	33.58	33.58	10.24%	669,450
Feb 27, 2026	29.71	30.49	28.30	30.46	30.46	5.54%	110,501
Feb 26, 2026	27.67	29.78	27.31	28.86	28.86	1.26%	109,303
Feb 25, 2026	29.68	29.68	27.41	28.50	28.50	-2.26%	57,137
Feb 24, 2026	29.19	29.43	27.99	29.16	29.16	-0.10%	36,938
Feb 23, 2026	29.57	31.00	28.76	29.19	29.19	-2.54%	146,458
Feb 20, 2026	29.50	29.95	28.71	29.95	29.95	-	132,027
Feb 19, 2026	30.38	31.13	29.59	29.95	29.95	3.17%	125,577
Feb 18, 2026	28.59	29.16	28.17	29.03	29.03	4.61%	58,938
Feb 17, 2026	28.88	29.38	26.52	27.75	27.75	-3.18%	118,404
Feb 13, 2026	27.57	28.86	27.48	28.66	28.66	3.84%	31,592
Feb 12, 2026	29.70	29.85	26.90	27.60	27.60	-7.60%	90,332
Feb 11, 2026	28.73	29.87	28.48	29.87	29.87	8.97%	49,141
Feb 10, 2026	28.07	28.07	26.86	27.41	27.41	-2.04%	80,613
Feb 9, 2026	27.79	28.11	27.12	27.98	27.98	0.90%	76,802
Feb 6, 2026	26.45	27.98	26.45	27.73	27.73	7.07%	80,988
Feb 5, 2026	26.19	26.42	24.67	25.90	25.90	-4.22%	77,720
Feb 4, 2026	24.70	27.38	24.70	27.04	27.04	10.07%	102,524
Feb 3, 2026	22.09	24.63	21.98	24.57	24.57	11.21%	73,869