RenX Enterprises Corp. (RENX)
NASDAQ: RENX · Real-Time Price · USD
2.620
-0.030 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
2.700
+0.080 (3.05%)
After-hours: Apr 28, 2026, 7:56 PM EDT
RenX Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.60 | 2.65 | 2.54 | 2.62 | 2.62 | -1.13% | 140,845 |
| Apr 27, 2026 | 2.68 | 2.73 | 2.56 | 2.65 | 2.65 | -2.93% | 231,753 |
| Apr 24, 2026 | 2.88 | 2.90 | 2.66 | 2.73 | 2.73 | 0.74% | 483,953 |
| Apr 23, 2026 | 2.54 | 2.83 | 2.54 | 2.71 | 2.71 | 4.63% | 373,495 |
| Apr 22, 2026 | 2.31 | 2.59 | 2.31 | 2.59 | 2.59 | 9.75% | 244,887 |
| Apr 21, 2026 | 2.40 | 2.43 | 2.30 | 2.36 | 2.36 | -3.67% | 104,502 |
| Apr 20, 2026 | 2.37 | 2.48 | 2.34 | 2.45 | 2.45 | 1.24% | 92,788 |
| Apr 17, 2026 | 2.52 | 2.55 | 2.32 | 2.42 | 2.42 | -3.97% | 203,489 |
| Apr 16, 2026 | 2.61 | 2.63 | 2.48 | 2.52 | 2.52 | -4.91% | 294,050 |
| Apr 15, 2026 | 2.76 | 2.84 | 2.64 | 2.65 | 2.65 | -7.34% | 252,615 |
| Apr 14, 2026 | 2.69 | 3.15 | 2.52 | 2.86 | 2.86 | 3.62% | 705,542 |
| Apr 13, 2026 | 2.51 | 2.77 | 2.51 | 2.76 | 2.76 | 15.00% | 372,152 |
| Apr 10, 2026 | 2.63 | 2.69 | 2.32 | 2.40 | 2.40 | -8.75% | 257,558 |
| Apr 9, 2026 | 2.72 | 2.85 | 2.51 | 2.63 | 2.63 | -6.74% | 326,945 |
| Apr 8, 2026 | 2.87 | 3.11 | 2.73 | 2.82 | 2.82 | 5.22% | 974,689 |
| Apr 7, 2026 | 2.31 | 2.92 | 2.31 | 2.68 | 2.68 | 11.20% | 1,289,834 |
| Apr 6, 2026 | 2.36 | 2.62 | 2.28 | 2.41 | 2.41 | 19.31% | 13,228,786 |
| Apr 2, 2026 | 2.41 | 2.44 | 1.91 | 2.02 | 2.02 | -22.61% | 1,507,833 |
| Apr 1, 2026 | 2.46 | 3.48 | 2.29 | 2.61 | 2.61 | 46.63% | 85,545,860 |
| Mar 31, 2026 | 1.72 | 1.83 | 1.67 | 1.78 | 1.78 | 11.95% | 822,846 |
| Mar 30, 2026 | 1.54 | 1.62 | 1.42 | 1.59 | 1.59 | 0.63% | 222,486 |
| Mar 27, 2026 | 1.84 | 1.95 | 1.51 | 1.58 | 1.58 | -13.19% | 898,863 |
| Mar 26, 2026 | 1.95 | 2.03 | 1.69 | 1.82 | 1.82 | -3.60% | 604,112 |
| Mar 25, 2026 | 1.93 | 2.04 | 1.86 | 1.89 | 1.89 | -0.74% | 222,415 |
| Mar 24, 2026 | 2.00 | 2.08 | 1.78 | 1.90 | 1.90 | -31.58% | 961,076 |
| Mar 23, 2026 | 2.78 | 2.81 | 2.64 | 2.78 | 2.78 | -1.21% | 267,112 |
| Mar 20, 2026 | 2.60 | 2.81 | 2.52 | 2.81 | 2.81 | 9.92% | 358,037 |
| Mar 19, 2026 | 2.61 | 2.68 | 2.49 | 2.56 | 2.56 | -1.77% | 221,081 |
| Mar 18, 2026 | 2.74 | 2.87 | 2.55 | 2.61 | 2.61 | -5.51% | 268,185 |
| Mar 17, 2026 | 2.79 | 2.96 | 2.75 | 2.76 | 2.76 | 0.15% | 207,314 |
| Mar 16, 2026 | 2.96 | 3.09 | 2.70 | 2.75 | 2.75 | -12.96% | 366,215 |
| Mar 13, 2026 | 3.29 | 3.44 | 2.80 | 3.16 | 3.16 | -8.13% | 740,472 |
| Mar 12, 2026 | 2.90 | 3.93 | 2.77 | 3.44 | 3.44 | 18.11% | 3,144,093 |
| Mar 11, 2026 | 2.50 | 3.06 | 2.47 | 2.92 | 2.92 | 11.64% | 1,246,391 |
| Mar 10, 2026 | 2.89 | 3.02 | 2.55 | 2.61 | 2.61 | -4.46% | 2,748,528 |
| Mar 9, 2026 | 2.35 | 2.80 | 2.30 | 2.73 | 2.73 | 14.87% | 1,477,290 |
| Mar 6, 2026 | 2.50 | 2.56 | 2.34 | 2.38 | 2.38 | -8.46% | 185,377 |
| Mar 5, 2026 | 2.60 | 2.77 | 2.50 | 2.60 | 2.60 | -0.84% | 408,737 |
| Mar 4, 2026 | 2.54 | 2.71 | 2.36 | 2.62 | 2.62 | 6.15% | 290,721 |
| Mar 3, 2026 | 2.52 | 2.64 | 2.40 | 2.47 | 2.47 | -5.73% | 258,687 |
| Mar 2, 2026 | 2.62 | 2.69 | 2.50 | 2.62 | 2.62 | -5.89% | 214,309 |
| Feb 27, 2026 | 2.88 | 2.95 | 2.63 | 2.78 | 2.78 | -1.56% | 289,610 |
| Feb 26, 2026 | 2.88 | 2.99 | 2.74 | 2.83 | 2.83 | -4.17% | 258,056 |
| Feb 25, 2026 | 2.92 | 3.07 | 2.85 | 2.95 | 2.95 | 2.82% | 261,704 |
| Feb 24, 2026 | 3.00 | 3.20 | 2.82 | 2.87 | 2.87 | -7.48% | 402,704 |
| Feb 23, 2026 | 3.10 | 3.24 | 2.80 | 3.10 | 3.10 | 2.72% | 478,095 |
| Feb 20, 2026 | 3.36 | 3.47 | 2.85 | 3.02 | 3.02 | -7.31% | 422,631 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.10 | 3.26 | 3.26 | -17.81% | 761,044 |
| Feb 18, 2026 | 3.16 | 4.60 | 3.10 | 3.96 | 3.96 | 44.88% | 13,610,354 |
| Feb 17, 2026 | 3.20 | 3.50 | 2.66 | 2.74 | 2.74 | -28.79% | 745,116 |
| Feb 13, 2026 | 3.00 | 4.06 | 2.78 | 3.84 | 3.84 | 2.45% | 1,108,115 |
| Feb 12, 2026 | 4.00 | 4.16 | 2.94 | 3.75 | 3.75 | -11.64% | 2,010,996 |
| Feb 11, 2026 | 5.73 | 7.00 | 4.10 | 4.24 | 4.24 | 51.57% | 41,803,770 |
| Feb 10, 2026 | 2.89 | 3.03 | 2.72 | 2.80 | 2.80 | -2.64% | 1,122,179 |
| Feb 9, 2026 | 2.73 | 3.10 | 2.65 | 2.88 | 2.88 | 0.84% | 267,836 |
| Feb 6, 2026 | 2.84 | 3.05 | 2.70 | 2.85 | 2.85 | 1.06% | 164,999 |
| Feb 5, 2026 | 2.90 | 3.00 | 2.65 | 2.82 | 2.82 | -2.69% | 144,063 |
| Feb 4, 2026 | 2.60 | 3.00 | 2.60 | 2.90 | 2.90 | 5.15% | 222,165 |
| Feb 3, 2026 | 3.00 | 3.10 | 2.66 | 2.76 | 2.76 | -13.81% | 303,599 |
| Feb 2, 2026 | 2.54 | 3.43 | 2.38 | 3.20 | 3.20 | 2.70% | 588,238 |
| Jan 30, 2026 | 2.59 | 3.18 | 2.27 | 3.12 | 3.12 | 18.93% | 669,034 |
| Jan 29, 2026 | 2.87 | 2.87 | 2.49 | 2.62 | 2.62 | -9.66% | 99,155 |
| Jan 28, 2026 | 3.03 | 3.06 | 2.90 | 2.90 | 2.90 | -6.81% | 51,700 |
| Jan 27, 2026 | 2.76 | 3.22 | 2.69 | 3.11 | 3.11 | 8.06% | 171,732 |
| Jan 26, 2026 | 2.98 | 3.06 | 2.70 | 2.88 | 2.88 | -8.22% | 124,827 |
| Jan 23, 2026 | 3.04 | 3.14 | 2.87 | 3.14 | 3.14 | 1.82% | 105,999 |
| Jan 22, 2026 | 3.04 | 3.21 | 2.72 | 3.08 | 3.08 | -4.94% | 292,784 |
| Jan 21, 2026 | 3.14 | 3.38 | 3.05 | 3.24 | 3.24 | 2.92% | 1,266,269 |
| Jan 20, 2026 | 3.26 | 3.28 | 3.00 | 3.15 | 3.15 | -5.12% | 76,901 |
| Jan 16, 2026 | 3.20 | 3.38 | 3.10 | 3.32 | 3.32 | 1.53% | 118,540 |
| Jan 15, 2026 | 3.46 | 3.63 | 3.13 | 3.27 | 3.27 | -5.60% | 141,382 |
| Jan 14, 2026 | 3.44 | 3.65 | 3.40 | 3.46 | 3.46 | -4.99% | 128,865 |
| Jan 13, 2026 | 3.90 | 3.90 | 3.29 | 3.65 | 3.65 | -8.76% | 279,977 |
| Jan 12, 2026 | 4.40 | 4.58 | 3.87 | 4.00 | 4.00 | -8.77% | 359,470 |
| Jan 9, 2026 | 5.30 | 5.68 | 4.23 | 4.38 | 4.38 | 13.00% | 10,184,226 |
| Jan 8, 2026 | 4.28 | 4.28 | 3.87 | 3.88 | 3.88 | -8.89% | 163,201 |
| Jan 7, 2026 | 4.22 | 4.40 | 4.10 | 4.25 | 4.25 | 5.72% | 33,115 |
| Jan 6, 2026 | 4.04 | 4.35 | 3.95 | 4.02 | 4.02 | 0.60% | 29,098 |
| Jan 5, 2026 | 3.84 | 4.38 | 3.84 | 4.00 | 4.00 | 4.71% | 47,615 |
| Jan 2, 2026 | 3.71 | 3.90 | 3.60 | 3.82 | 3.82 | 0.53% | 41,414 |
| Dec 31, 2025 | 3.55 | 3.93 | 3.34 | 3.80 | 3.80 | 6.86% | 36,503 |
| Dec 30, 2025 | 3.93 | 4.24 | 3.16 | 3.56 | 3.56 | -9.33% | 77,880 |
| Dec 29, 2025 | 4.41 | 4.71 | 3.60 | 3.92 | 3.92 | -12.92% | 91,564 |
| Dec 26, 2025 | 4.97 | 4.97 | 4.46 | 4.50 | 4.50 | -11.13% | 75,217 |
| Dec 24, 2025 | 4.57 | 5.07 | 4.38 | 5.07 | 5.07 | 10.99% | 96,761 |
| Dec 23, 2025 | 4.96 | 4.96 | 3.98 | 4.57 | 4.57 | -15.48% | 247,555 |
| Dec 22, 2025 | 5.43 | 5.81 | 5.13 | 5.40 | 5.40 | 6.63% | 386,635 |
| Dec 19, 2025 | 5.89 | 5.89 | 4.43 | 5.07 | 5.07 | 0.60% | 3,865,734 |
| Dec 18, 2025 | 3.67 | 6.80 | 3.67 | 5.04 | 5.04 | 42.26% | 1,946,872 |
| Dec 17, 2025 | 4.20 | 4.29 | 3.40 | 3.54 | 3.54 | -17.17% | 114,896 |
| Dec 16, 2025 | 4.36 | 4.40 | 4.07 | 4.27 | 4.27 | -6.31% | 63,091 |
| Dec 15, 2025 | 4.64 | 4.77 | 4.44 | 4.56 | 4.56 | 0.93% | 39,521 |
| Dec 12, 2025 | 5.40 | 5.99 | 3.98 | 4.52 | 4.52 | -12.61% | 131,378 |
| Dec 11, 2025 | 5.17 | 5.44 | 4.60 | 5.17 | 5.17 | -5.17% | 179,524 |
| Dec 10, 2025 | 5.52 | 5.82 | 4.86 | 5.45 | 5.45 | -10.06% | 262,611 |
| Dec 9, 2025 | 8.70 | 8.94 | 5.33 | 6.06 | 6.06 | -57.30% | 847,690 |
| Dec 8, 2025 | 15.05 | 15.05 | 12.89 | 14.20 | 14.20 | -14.87% | 79,990 |
| Dec 5, 2025 | 22.40 | 22.60 | 15.00 | 16.68 | 16.68 | -20.57% | 136,698 |
| Dec 4, 2025 | 21.60 | 22.98 | 20.00 | 21.00 | 21.00 | -9.48% | 28,643 |
| Dec 3, 2025 | 22.80 | 24.40 | 22.00 | 23.20 | 23.20 | 4.50% | 36,266 |