Skip to main content
RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
0.119
-0.011 (-8.46%)
At close: Mar 6, 2026, 4:00 PM EST
0.122
+0.003 (2.69%)
After-hours: Mar 6, 2026, 7:59 PM EST

RenX Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.130.120.120.12-8.46%3,707,557
Mar 5, 20260.130.140.120.130.13-0.84%7,639,688
Mar 4, 20260.130.140.120.130.136.15%5,546,361
Mar 3, 20260.130.130.120.120.12-5.73%4,674,319
Mar 2, 20260.130.130.130.130.13-5.89%4,193,380
Feb 27, 20260.140.150.130.140.14-1.56%5,457,100
Feb 26, 20260.140.150.140.140.14-4.20%4,926,085
Feb 25, 20260.150.150.140.150.152.86%5,153,975
Feb 24, 20260.150.160.140.140.14-7.48%7,629,134
Feb 23, 20260.160.160.140.160.162.72%9,095,297
Feb 20, 20260.170.170.140.150.15-7.31%8,063,587
Feb 19, 20260.190.190.160.160.16-17.81%14,401,788
Feb 18, 20260.160.230.150.200.2044.88%269,356,331
Feb 17, 20260.160.180.130.140.14-28.79%14,542,354
Feb 13, 20260.150.200.140.190.192.45%21,188,836
Feb 12, 20260.200.210.150.190.19-11.64%37,349,333
Feb 11, 20260.290.350.210.210.2151.57%826,115,974
Feb 10, 20260.140.150.140.140.14-2.64%2,579,280
Feb 9, 20260.140.160.130.140.140.84%5,341,147
Feb 6, 20260.140.150.140.140.141.06%3,251,126
Feb 5, 20260.150.150.130.140.14-2.69%2,691,783
Feb 4, 20260.130.150.130.150.155.15%4,393,462
Feb 3, 20260.150.160.130.140.14-13.81%5,935,994
Feb 2, 20260.130.170.120.160.162.70%11,035,592
Jan 30, 20260.130.160.110.160.1618.93%13,342,559
Jan 29, 20260.140.140.120.130.13-9.66%1,922,229
Jan 28, 20260.150.150.150.150.15-6.81%870,923
Jan 27, 20260.140.160.130.160.168.06%3,412,596
Jan 26, 20260.150.150.140.140.14-8.22%2,309,426
Jan 23, 20260.150.160.140.160.161.82%1,993,117
Jan 22, 20260.150.160.140.150.15-4.94%5,425,943
Jan 21, 20260.160.170.150.160.162.92%2,089,515
Jan 20, 20260.160.160.150.160.16-5.12%1,538,039
Jan 16, 20260.160.170.160.170.171.53%2,358,429
Jan 15, 20260.170.180.160.160.16-5.60%2,827,644
Jan 14, 20260.170.180.170.170.17-4.99%2,227,628
Jan 13, 20260.200.200.160.180.18-8.76%5,311,119
Jan 12, 20260.220.230.190.200.20-8.77%7,034,745
Jan 9, 20260.260.280.210.220.2213.00%200,970,268
Jan 8, 20260.210.210.190.190.19-8.89%521,679
Jan 7, 20260.210.220.210.210.215.72%646,168
Jan 6, 20260.200.220.200.200.200.60%550,399
Jan 5, 20260.190.220.190.200.204.71%952,313
Jan 2, 20260.190.200.180.190.190.53%817,115
Dec 31, 20250.180.200.170.190.196.86%725,920
Dec 30, 20250.200.210.160.180.18-9.33%1,544,515
Dec 29, 20250.220.240.180.200.20-12.92%1,831,281
Dec 26, 20250.250.250.220.230.23-11.13%1,149,522
Dec 24, 20250.230.250.220.250.2510.99%1,877,722
Dec 23, 20250.250.250.200.230.23-15.48%2,697,856
Dec 22, 20250.270.290.260.270.276.63%7,625,910
Dec 19, 20250.290.290.220.250.250.60%76,134,895
Dec 18, 20250.180.340.180.250.2542.26%38,937,442
Dec 17, 20250.210.210.170.180.18-17.17%2,297,934
Dec 16, 20250.220.220.200.210.21-6.31%1,261,832
Dec 15, 20250.230.240.220.230.230.93%790,439
Dec 12, 20250.270.300.200.230.23-12.61%2,627,563
Dec 11, 20250.260.270.230.260.26-5.17%3,590,498
Dec 10, 20250.280.290.240.270.27-10.06%5,252,223
Dec 9, 20250.430.450.270.300.30-57.30%16,953,819
Dec 8, 20250.750.750.640.710.71-14.87%1,599,810
Dec 5, 20251.121.130.750.830.83-20.57%2,733,960
Dec 4, 20251.081.151.001.051.05-9.48%572,876
Dec 3, 20251.141.221.101.161.164.50%725,333
Dec 2, 20251.101.131.031.111.112.78%163,990
Dec 1, 20251.051.081.021.081.081.89%96,438
Nov 28, 20251.011.071.011.061.062.91%126,779
Nov 26, 20251.041.051.001.031.03-158,642
Nov 25, 20250.991.060.961.031.034.15%301,575
Nov 24, 20250.851.000.850.990.9911.66%301,516
Nov 21, 20250.750.920.740.890.896.71%748,822
Nov 20, 20250.860.940.800.830.83-12.47%1,933,622
Nov 19, 20250.970.970.910.950.950.87%2,362,846
Nov 18, 20250.980.980.900.940.94-0.79%142,093
Nov 17, 20250.941.020.940.950.95-3.58%289,650
Nov 14, 20251.091.130.920.980.98-9.84%1,185,584
Nov 13, 20251.131.140.971.091.09-6.03%639,852
Nov 12, 20251.031.231.011.161.1612.62%483,886
Nov 11, 20251.051.060.941.031.033.00%129,600
Nov 10, 20250.911.040.911.001.005.41%126,035
Nov 7, 20250.950.950.910.950.95-0.24%73,183
Nov 6, 20250.950.980.940.950.95-2.84%46,473
Nov 5, 20250.981.000.950.980.98-0.12%108,721
Nov 4, 20251.031.030.970.980.98-3.92%118,655
Nov 3, 20251.041.050.901.021.02-2.86%89,576
Oct 31, 20250.961.060.951.051.05-0.94%229,866
Oct 30, 20251.001.090.901.061.067.99%750,870
Oct 29, 20251.021.020.970.980.98-2.81%79,401
Oct 28, 20251.001.031.001.011.011.00%108,761
Oct 27, 20251.021.080.991.001.00-3.85%148,755
Oct 24, 20251.001.061.001.041.044.01%138,664
Oct 23, 20251.121.130.881.001.00-9.92%434,905
Oct 22, 20251.151.161.081.111.11-4.31%667,375
Oct 21, 20251.151.211.131.161.16-1.69%336,317
Oct 20, 20251.181.261.131.181.18-0.84%629,618
Oct 17, 20251.161.201.071.191.196.25%492,175
Oct 16, 20251.251.271.081.121.12-7.44%1,520,450
Oct 15, 20251.581.651.051.211.21-14.79%2,439,520
Oct 14, 20251.371.481.311.421.424.41%405,869
Oct 13, 20251.401.451.331.361.36-3.55%92,813