RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.94	36.16	35.94	36.16	36.16	0.26%	1,431
Mar 5, 2026	36.26	36.26	35.99	36.07	36.07	-0.62%	1,350
Mar 4, 2026	36.05	36.29	36.05	36.29	36.29	1.11%	636
Mar 3, 2026	36.04	36.04	35.24	35.89	35.89	-3.35%	15,985
Mar 2, 2026	36.90	37.25	36.90	37.14	37.14	0.49%	2,129
Feb 27, 2026	37.21	37.21	36.91	36.96	36.96	-1.27%	2,055
Feb 26, 2026	37.37	37.44	37.16	37.43	37.43	-0.35%	3,609
Feb 25, 2026	37.31	37.72	37.31	37.56	37.56	0.51%	14,024
Feb 24, 2026	37.31	37.49	37.31	37.38	37.38	0.08%	1,002
Feb 23, 2026	37.30	37.39	37.30	37.35	37.35	0.27%	2,642
Feb 20, 2026	37.12	37.35	37.12	37.24	37.24	0.34%	2,315
Feb 19, 2026	37.12	37.20	37.00	37.12	37.12	-0.53%	2,139
Feb 18, 2026	37.59	37.68	37.29	37.32	37.32	-0.39%	4,018
Feb 17, 2026	37.14	37.55	37.14	37.46	37.46	1.52%	1,463
Feb 13, 2026	36.71	37.04	36.71	36.90	36.90	-0.50%	2,793
Feb 12, 2026	37.64	37.98	36.95	37.09	37.09	-0.52%	8,497
Feb 11, 2026	37.37	37.42	37.11	37.28	37.28	0.93%	7,633
Feb 10, 2026	37.00	37.00	36.75	36.93	36.93	0.59%	812
Feb 9, 2026	36.61	36.90	36.60	36.72	36.72	1.07%	3,784
Feb 6, 2026	36.24	36.33	36.24	36.33	36.33	2.31%	860
Feb 5, 2026	35.77	35.77	35.51	35.51	35.51	-1.53%	1,899
Feb 4, 2026	36.49	36.49	35.97	36.06	36.06	-0.32%	1,904
Feb 3, 2026	36.13	36.17	36.03	36.17	36.17	0.96%	1,188
Feb 2, 2026	35.62	35.88	35.62	35.83	35.83	0.04%	1,148
Jan 30, 2026	36.22	36.22	35.75	35.82	35.81	-1.35%	2,726
Jan 29, 2026	36.01	36.34	36.01	36.31	36.31	-0.37%	5,013
Jan 28, 2026	36.24	36.44	36.20	36.44	36.44	-0.71%	1,943
Jan 27, 2026	36.42	36.71	36.42	36.70	36.70	1.99%	5,905
Jan 26, 2026	35.76	36.17	35.76	35.99	35.99	0.78%	6,361
Jan 23, 2026	35.20	35.71	35.20	35.71	35.71	0.64%	3,065
Jan 22, 2026	35.14	35.48	35.14	35.48	35.48	2.56%	2,975
Jan 21, 2026	34.20	34.64	34.20	34.60	34.60	0.61%	7,367
Jan 20, 2026	34.65	34.65	34.27	34.39	34.39	-0.95%	5,163
Jan 16, 2026	34.73	34.73	34.69	34.72	34.72	0.46%	2,425
Jan 15, 2026	34.71	34.71	34.56	34.56	34.56	-0.41%	1,887
Jan 14, 2026	34.70	34.70	34.60	34.70	34.70	0.71%	10,217
Jan 13, 2026	34.47	34.53	34.38	34.45	34.45	0.86%	1,753
Jan 12, 2026	33.93	34.31	33.93	34.16	34.16	-0.32%	1,306
Jan 9, 2026	34.40	34.40	34.27	34.27	34.27	0.08%	822
Jan 8, 2026	34.18	34.25	34.13	34.24	34.24	-0.20%	4,381
Jan 7, 2026	34.41	34.55	34.29	34.31	34.31	-0.70%	4,059
Jan 6, 2026	34.31	34.56	34.31	34.56	34.56	1.48%	5,047
Jan 5, 2026	33.93	34.27	33.74	34.05	34.05	0.50%	30,525
Jan 2, 2026	33.58	33.88	33.58	33.88	33.88	1.97%	5,853
Dec 31, 2025	33.25	33.25	33.14	33.23	33.23	-0.43%	2,828
Dec 30, 2025	33.20	33.45	33.20	33.37	33.37	-0.14%	3,653
Dec 29, 2025	33.37	33.45	33.34	33.42	33.05	-0.39%	5,834
Dec 26, 2025	33.51	33.55	33.51	33.55	33.17	-0.14%	467
Dec 24, 2025	33.50	33.60	33.50	33.60	33.22	0.53%	2,125
Dec 23, 2025	33.29	33.42	33.24	33.42	33.05	0.60%	2,083
Dec 22, 2025	32.57	33.22	32.45	33.22	32.85	-0.19%	30,771
Dec 19, 2025	33.25	33.28	33.18	33.28	32.91	0.45%	1,229
Dec 18, 2025	33.13	33.21	33.13	33.13	32.76	0.70%	2,010
Dec 17, 2025	32.91	32.91	32.91	32.91	32.54	-1.51%	660
Dec 16, 2025	33.51	33.51	33.39	33.41	33.04	-0.23%	676
Dec 15, 2025	33.70	33.70	33.49	33.49	33.11	-0.12%	2,407
Dec 12, 2025	33.57	33.58	33.53	33.53	33.15	0.26%	2,343
Dec 11, 2025	33.34	33.56	33.27	33.44	33.07	-0.01%	2,722
Dec 10, 2025	33.23	33.45	33.23	33.45	33.07	0.10%	2,062
Dec 9, 2025	33.43	33.43	33.41	33.41	33.04	0.08%	836
Dec 8, 2025	33.48	33.48	33.26	33.38	33.01	0.01%	1,589
Dec 5, 2025	33.81	33.81	33.38	33.38	33.01	-1.37%	1,281
Dec 4, 2025	33.70	33.86	33.70	33.85	33.47	0.58%	1,650
Dec 3, 2025	33.63	33.66	33.57	33.65	33.27	0.18%	4,189
Dec 2, 2025	33.42	33.59	33.42	33.59	33.21	0.88%	825
Dec 1, 2025	33.30	33.30	33.30	33.30	32.93	-1.07%	373
Nov 28, 2025	33.42	33.66	33.42	33.66	33.28	0.45%	776
Nov 26, 2025	33.15	33.55	33.15	33.51	33.13	0.72%	1,120
Nov 25, 2025	33.13	33.27	33.12	33.27	32.89	0.70%	8,111
Nov 24, 2025	32.80	33.08	32.80	33.04	32.67	1.06%	756
Nov 21, 2025	32.48	32.74	32.20	32.69	32.32	0.17%	2,261
Nov 20, 2025	33.20	33.20	32.63	32.63	32.27	-0.91%	2,205
Nov 19, 2025	32.97	32.97	32.77	32.93	32.56	-0.85%	3,918
Nov 18, 2025	33.06	33.22	33.06	33.22	32.84	-0.82%	2,103
Nov 17, 2025	33.28	33.49	33.28	33.49	33.12	0.40%	622
Nov 14, 2025	33.31	33.36	33.31	33.36	32.98	0.06%	1,336
Nov 13, 2025	33.48	33.48	33.31	33.34	32.96	-2.74%	1,292
Nov 12, 2025	34.32	34.32	34.10	34.28	33.89	0.84%	1,344
Nov 11, 2025	33.99	34.00	33.83	33.99	33.61	-0.47%	2,104
Nov 10, 2025	33.97	34.15	33.97	34.15	33.77	1.31%	733
Nov 7, 2025	33.49	33.74	33.25	33.71	33.33	-0.81%	1,643
Nov 6, 2025	34.00	34.00	33.88	33.99	33.60	0.43%	1,596
Nov 5, 2025	33.69	33.90	33.62	33.84	33.46	1.28%	2,136
Nov 4, 2025	33.40	33.56	33.29	33.41	33.04	-0.58%	1,400
Nov 3, 2025	33.74	33.74	33.35	33.61	33.23	1.17%	1,689
Oct 31, 2025	33.04	33.43	33.04	33.22	32.84	-0.51%	1,731
Oct 30, 2025	33.73	33.73	33.20	33.39	33.01	-0.12%	8,495
Oct 29, 2025	33.41	33.43	33.41	33.43	33.05	-0.30%	242
Oct 28, 2025	33.32	33.59	33.32	33.53	33.15	0.36%	1,230
Oct 27, 2025	33.81	33.81	33.21	33.41	33.03	-0.22%	4,565
Oct 24, 2025	33.66	33.66	33.38	33.48	33.10	0.48%	5,786
Oct 23, 2025	33.45	33.45	33.15	33.32	32.94	0.70%	1,154
Oct 22, 2025	33.10	33.26	33.05	33.09	32.71	-0.49%	1,534
Oct 21, 2025	33.36	33.36	33.18	33.25	32.88	-1.00%	1,190
Oct 20, 2025	33.34	33.71	33.34	33.59	33.21	0.38%	3,468
Oct 17, 2025	33.40	33.66	33.40	33.46	33.08	-0.57%	2,241
Oct 16, 2025	33.86	33.86	33.65	33.65	33.27	0.61%	1,318
Oct 15, 2025	33.55	33.67	33.45	33.45	33.07	0.74%	1,490
Oct 14, 2025	33.10	33.28	33.10	33.20	32.83	-0.66%	867
Oct 13, 2025	33.65	33.65	33.26	33.42	33.05	1.40%	2,066