Skip to main content
RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
1.810
+0.080 (4.62%)
At close: Jun 26, 2026, 4:00 PM EDT
1.781
-0.029 (-1.62%)
After-hours: Jun 26, 2026, 7:19 PM EDT

RenX Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.701.851.701.811.814.62%109,275
Jun 25, 20261.671.751.671.731.734.22%77,651
Jun 24, 20261.671.701.641.661.66-0.60%63,951
Jun 23, 20261.691.711.671.671.67-2.91%45,078
Jun 22, 20261.751.781.661.721.72-3.37%110,283
Jun 18, 20261.781.821.731.781.78-1.11%119,877
Jun 17, 20261.751.831.741.801.801.12%96,091
Jun 16, 20261.711.831.711.781.782.89%114,484
Jun 15, 20261.731.801.721.731.73-0.57%106,026
Jun 12, 20261.831.861.741.741.74-8.42%156,134
Jun 11, 20261.762.011.631.901.909.83%798,727
Jun 10, 20261.721.821.651.731.731.76%490,241
Jun 9, 20261.691.721.601.701.701.80%84,393
Jun 8, 20261.711.711.651.671.67-2.34%101,085
Jun 5, 20261.701.731.611.711.71-2.29%121,324
Jun 4, 20261.701.751.661.751.752.34%103,064
Jun 3, 20261.661.801.621.711.713.64%629,809
Jun 2, 20261.701.701.611.651.650.61%157,487
Jun 1, 20261.651.661.591.641.64-1.20%128,195
May 29, 20261.721.781.641.661.66-6.21%170,138
May 28, 20261.581.821.551.771.7711.32%526,543
May 27, 20261.591.661.511.591.590.63%786,928
May 26, 20261.561.591.511.581.581.94%101,002
May 22, 20261.621.661.541.551.55-4.32%179,665
May 21, 20261.571.641.461.621.623.85%694,805
May 20, 20261.441.631.401.561.569.86%295,164
May 19, 20261.471.601.421.421.42-5.33%142,661
May 18, 20261.901.941.471.501.50-27.71%456,104
May 15, 20262.142.212.022.082.08-3.04%454,071
May 14, 20262.132.182.122.142.14-1.38%116,064
May 13, 20262.052.192.052.172.173.83%144,677
May 12, 20262.062.132.062.092.094.50%146,893
May 11, 20262.062.101.972.002.00-1.48%175,479
May 8, 20262.162.161.952.032.03-7.73%117,275
May 7, 20262.012.272.012.202.206.80%220,555
May 6, 20262.092.141.992.062.06-2.37%193,834
May 5, 20262.392.441.762.112.11-17.90%5,917,186
May 4, 20262.712.712.472.572.57-5.17%359,437
May 1, 20262.822.832.692.712.71-4.91%172,912
Apr 30, 20262.662.902.612.852.856.74%308,183
Apr 29, 20262.572.722.542.672.671.91%234,623
Apr 28, 20262.602.652.542.622.62-1.13%143,482
Apr 27, 20262.682.732.562.652.65-2.93%232,230
Apr 24, 20262.882.902.662.732.730.74%498,091
Apr 23, 20262.542.832.542.712.714.63%417,593
Apr 22, 20262.312.592.312.592.599.75%249,376
Apr 21, 20262.402.432.302.362.36-3.67%105,353
Apr 20, 20262.372.482.342.452.451.24%106,075
Apr 17, 20262.522.552.322.422.42-3.97%204,187
Apr 16, 20262.612.632.482.522.52-4.91%299,706
Apr 15, 20262.762.842.642.652.65-7.34%258,844
Apr 14, 20262.693.152.522.862.863.62%715,191
Apr 13, 20262.512.772.512.762.7615.00%390,624
Apr 10, 20262.632.692.322.402.40-8.75%266,479
Apr 9, 20262.722.852.512.632.63-6.74%335,917
Apr 8, 20262.873.112.732.822.825.22%979,475
Apr 7, 20262.312.922.312.682.6811.20%1,316,220
Apr 6, 20262.362.622.282.412.4119.31%13,361,779
Apr 2, 20262.412.441.912.022.02-22.61%1,544,090
Apr 1, 20262.463.482.292.612.6146.63%86,520,533
Mar 31, 20261.721.831.671.781.7811.95%827,477
Mar 30, 20261.541.621.421.591.590.63%232,514
Mar 27, 20261.841.951.511.581.58-13.19%900,071
Mar 26, 20261.952.031.691.821.82-3.60%616,314
Mar 25, 20261.932.041.861.891.89-0.74%226,590
Mar 24, 20262.002.081.781.901.90-31.58%961,076
Mar 23, 20262.782.812.642.782.78-1.21%267,112
Mar 20, 20262.602.812.522.812.819.92%358,037
Mar 19, 20262.612.682.492.562.56-1.77%221,081
Mar 18, 20262.742.872.552.612.61-5.51%268,185
Mar 17, 20262.792.962.752.762.760.15%207,314
Mar 16, 20262.963.092.702.752.75-12.96%366,215
Mar 13, 20263.293.442.803.163.16-8.13%740,472
Mar 12, 20262.903.932.773.443.4418.11%3,144,093
Mar 11, 20262.503.062.472.922.9211.64%1,246,391
Mar 10, 20262.893.022.552.612.61-4.46%2,748,528
Mar 9, 20262.352.802.302.732.7314.87%1,477,290
Mar 6, 20262.502.562.342.382.38-8.46%185,377
Mar 5, 20262.602.772.502.602.60-0.84%408,737
Mar 4, 20262.542.712.362.622.626.15%290,721
Mar 3, 20262.522.642.402.472.47-5.73%258,687
Mar 2, 20262.622.692.502.622.62-5.89%214,309
Feb 27, 20262.882.952.632.782.78-1.56%289,610
Feb 26, 20262.882.992.742.832.83-4.17%258,056
Feb 25, 20262.923.072.852.952.952.82%261,704
Feb 24, 20263.003.202.822.872.87-7.48%402,704
Feb 23, 20263.103.242.803.103.102.72%478,095
Feb 20, 20263.363.472.853.023.02-7.31%422,631
Feb 19, 20263.723.743.103.263.26-17.81%761,044
Feb 18, 20263.164.603.103.963.9644.88%13,610,354
Feb 17, 20263.203.502.662.742.74-28.79%745,116
Feb 13, 20263.004.062.783.843.842.45%1,108,115
Feb 12, 20264.004.162.943.753.75-11.64%2,010,996
Feb 11, 20265.737.004.104.244.2451.57%41,803,770
Feb 10, 20262.893.032.722.802.80-2.64%1,122,179
Feb 9, 20262.733.102.652.882.880.84%267,836
Feb 6, 20262.843.052.702.852.851.06%164,999
Feb 5, 20262.903.002.652.822.82-2.69%144,063
Feb 4, 20262.603.002.602.902.905.15%222,165
Feb 3, 20263.003.102.662.762.76-13.81%303,599