Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 9.31 | -0.01 | -0.11% | 9.30 | 9.3174 | 9.265 | 1,927 |
| Nov 27 2024 | 9.32 | 0.06 | 0.65% | 9.28 | 9.39 | 9.28 | 19,350 |
| Nov 26 2024 | 9.26 | -0.02 | -0.22% | 9.26 | 9.26 | 9.22 | 6,358 |
| Nov 25 2024 | 9.28 | 0.11 | 1.20% | 9.22 | 9.3195 | 9.22 | 10,703 |
| Nov 22 2024 | 9.17 | 0.10 | 1.10% | 9.07 | 9.17 | 9.07 | 4,745 |
| Nov 21 2024 | 9.07 | -0.07 | -0.71% | 9.08 | 9.18 | 9.03 | 11,887 |
| Nov 20 2024 | 9.135 | 0.03 | 0.27% | 9.10 | 9.135 | 9.03 | 6,967 |
| Nov 19 2024 | 9.11 | -0.06 | -0.65% | 9.17 | 9.19 | 9.1012 | 43,298 |
| Nov 18 2024 | 9.17 | -0.11 | -1.19% | 9.19 | 9.228 | 9.157 | 7,741 |
| Nov 15 2024 | 9.28 | 0.07 | 0.76% | 9.2991 | 9.36 | 9.21 | 5,833 |
| Nov 14 2024 | 9.21 | 0.01 | 0.11% | 9.28 | 9.28 | 9.21 | 3,312 |
| Nov 13 2024 | 9.20 | 0.00 | 0.00% | 9.18 | 9.20 | 9.15 | 1,915 |
| Nov 12 2024 | 9.20 | -0.15 | -1.60% | 9.33 | 9.33 | 9.13 | 7,663 |
| Nov 11 2024 | 9.35 | 0.05 | 0.54% | 9.3999 | 9.3999 | 9.29 | 8,718 |
| Nov 08 2024 | 9.30 | -0.12 | -1.27% | 9.37 | 9.37 | 9.26 | 4,132 |
| Nov 07 2024 | 9.42 | 0.14 | 1.45% | 9.35 | 9.44 | 9.3001 | 31,369 |
| Nov 06 2024 | 9.285 | -0.56 | -5.64% | 9.30 | 9.32 | 9.18 | 16,319 |
| Nov 05 2024 | 9.84 | 0.04 | 0.41% | 9.77 | 9.91 | 9.77 | 3,216 |
| Nov 04 2024 | 9.80 | 0.19 | 1.98% | 9.68 | 9.84 | 9.68 | 5,701 |
| Nov 01 2024 | 9.6097 | -0.13 | -1.29% | 9.74 | 9.78 | 9.59 | 8,987 |
| Oct 31 2024 | 9.735 | -0.02 | -0.15% | 9.69 | 9.75 | 9.66 | 20,995 |
| Oct 30 2024 | 9.75 | 0.02 | 0.21% | 9.80 | 9.81 | 9.72 | 2,677 |
| Oct 29 2024 | 9.73 | -0.19 | -1.92% | 9.84 | 9.84 | 9.73 | 1,608 |
| Oct 28 2024 | 9.92 | 0.01 | 0.10% | 9.91 | 9.97 | 9.87 | 5,026 |
| Oct 25 2024 | 9.91 | -0.03 | -0.30% | 9.94 | 9.99 | 9.88 | 3,746 |
| Oct 24 2024 | 9.94 | 0.02 | 0.20% | 9.96 | 10.00 | 9.89 | 12,679 |
| Oct 23 2024 | 9.92 | -0.10 | -1.00% | 9.95 | 10.0187 | 9.90 | 7,629 |
| Oct 22 2024 | 10.02 | -0.08 | -0.84% | 10.07 | 10.099 | 10.02 | 4,128 |
| Oct 21 2024 | 10.1048 | -0.06 | -0.60% | 10.13 | 10.15 | 10.07 | 3,877 |
| Oct 18 2024 | 10.1655 | 0.03 | 0.25% | 10.15 | 10.22 | 10.12 | 7,231 |
| Oct 17 2024 | 10.14 | 0.01 | 0.10% | 10.20 | 10.20 | 10.08 | 7,859 |
| Oct 16 2024 | 10.13 | 0.15 | 1.50% | 10.07 | 10.13 | 10.07 | 3,442 |
| Oct 15 2024 | 9.98 | -0.09 | -0.89% | 10.03 | 10.0995 | 9.97 | 4,140 |
| Oct 14 2024 | 10.07 | -0.06 | -0.59% | 10.04 | 10.1238 | 10.04 | 3,752 |
| Oct 11 2024 | 10.13 | 0.06 | 0.60% | 10.11 | 10.15 | 10.0201 | 3,582 |
| Oct 10 2024 | 10.07 | -0.10 | -0.98% | 10.19 | 10.19 | 10.06 | 1,602 |
| Oct 09 2024 | 10.17 | -0.06 | -0.59% | 10.20 | 10.27 | 10.1611 | 2,627 |
| Oct 08 2024 | 10.23 | -0.09 | -0.87% | 10.25 | 10.26 | 10.18 | 6,065 |
| Oct 07 2024 | 10.32 | 0.00 | 0.00% | 10.35 | 10.4198 | 10.32 | 3,350 |
| Oct 04 2024 | 10.32 | -0.02 | -0.19% | 10.26 | 10.32 | 10.24 | 4,813 |
| Oct 03 2024 | 10.34 | -0.09 | -0.82% | 10.41 | 10.41 | 10.2601 | 5,601 |
| Oct 02 2024 | 10.425 | -0.14 | -1.33% | 10.449 | 10.45 | 10.4096 | 838 |
| Oct 01 2024 | 10.565 | -0.07 | -0.61% | 10.63 | 10.63 | 10.53 | 2,568 |
| Sep 30 2024 | 10.63 | -0.11 | -1.02% | 10.70 | 10.70 | 10.63 | 10,448 |
| Sep 27 2024 | 10.74 | 0.11 | 1.03% | 10.67 | 10.79 | 10.67 | 8,088 |
| Sep 26 2024 | 10.63 | 0.14 | 1.37% | 10.68 | 10.7204 | 10.6201 | 8,460 |
| Sep 25 2024 | 10.4863 | -0.08 | -0.74% | 10.54 | 10.55 | 10.45 | 6,970 |
| Sep 24 2024 | 10.565 | 0.15 | 1.49% | 10.56 | 10.6275 | 10.52 | 10,175 |
| Sep 23 2024 | 10.41 | 0.10 | 0.97% | 10.39 | 10.49 | 10.39 | 5,230 |
| Sep 20 2024 | 10.31 | -0.44 | -4.09% | 10.48 | 10.49 | 10.30 | 9,557 |
| Sep 19 2024 | 10.75 | -0.02 | -0.14% | 10.86 | 10.86 | 10.75 | 5,800 |
| Sep 18 2024 | 10.765 | -0.08 | -0.69% | 10.81 | 10.92 | 10.75 | 6,480 |
| Sep 17 2024 | 10.84 | -0.06 | -0.55% | 10.87 | 10.90 | 10.8295 | 2,179 |
| Sep 16 2024 | 10.90 | 0.09 | 0.83% | 10.88 | 10.95 | 10.83 | 7,783 |
| Sep 13 2024 | 10.81 | 0.09 | 0.84% | 10.80 | 10.89 | 10.791 | 11,323 |
| Sep 12 2024 | 10.72 | -0.02 | -0.19% | 10.75 | 10.75 | 10.7103 | 6,921 |
| Sep 11 2024 | 10.74 | 0.27 | 2.58% | 10.57 | 10.75 | 10.57 | 8,626 |
| Sep 10 2024 | 10.47 | -0.04 | -0.38% | 10.51 | 10.51 | 10.451 | 8,011 |
| Sep 09 2024 | 10.51 | -0.03 | -0.28% | 10.51 | 10.53 | 10.46 | 5,901 |
| Sep 06 2024 | 10.54 | -0.15 | -1.40% | 10.62 | 10.65 | 10.518 | 5,276 |
| Sep 05 2024 | 10.69 | 0.12 | 1.09% | 10.75 | 10.75 | 10.68 | 3,712 |
| Sep 04 2024 | 10.575 | 0.27 | 2.67% | 10.43 | 10.62 | 10.43 | 20,579 |
| Sep 03 2024 | 10.30 | -0.21 | -2.00% | 10.49 | 10.49 | 10.29 | 11,781 |
