RenX Enterprises Corp. (RENX) NASDAQ
2.51
+0.73(+41.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 1.72 | 1.78 | 1.78 | 1.83 | 1.67 | 809,112 |
| March 30, 2026 | 1.54 | 1.59 | 1.59 | 1.62 | 1.42 | 222,997 |
| March 27, 2026 | 1.84 | 1.58 | 1.58 | 1.95 | 1.51 | 890,230 |
| March 26, 2026 | 1.95 | 1.82 | 0 | 2.03 | 1.69 | 604,077 |
| March 25, 2026 | 1.93 | 1.89 | 0 | 2.04 | 1.86 | 226,590 |
| March 24, 2026 | 2 | 1.9 | 0 | 2.08 | 1.78 | 961,077 |
| March 23, 2026 | 2.78 | 2.78 | 0 | 2.81 | 2.64 | 267,115 |
| March 20, 2026 | 2.6 | 2.81 | 0 | 2.81 | 2.52 | 358,037 |
| March 19, 2026 | 2.61 | 2.56 | 0 | 2.68 | 2.49 | 221,081 |
| March 18, 2026 | 2.74 | 2.61 | 0 | 2.87 | 2.55 | 268,186 |
| March 17, 2026 | 2.79 | 2.76 | 0 | 2.96 | 2.75 | 207,315 |
| March 16, 2026 | 2.96 | 2.75 | 0 | 3.09 | 2.7 | 366,216 |
| March 13, 2026 | 3.29 | 3.16 | 0 | 3.44 | 2.8 | 740,472 |
| March 12, 2026 | 2.9 | 3.44 | 0 | 3.93 | 2.77 | 3.14M |
| March 11, 2026 | 2.5 | 2.92 | 0 | 3.06 | 2.47 | 1.25M |
| March 10, 2026 | 2.89 | 2.61 | 0 | 3.02 | 2.55 | 2.75M |
| March 09, 2026 | 2.35 | 2.73 | 0 | 2.8 | 2.3 | 1.48M |
| March 06, 2026 | 2.5 | 2.38 | 0 | 2.56 | 2.34 | 185,380 |
| March 05, 2026 | 2.6 | 2.6 | 0 | 2.77 | 2.5 | 408,737 |
| March 04, 2026 | 2.54 | 2.62 | 0 | 2.71 | 2.36 | 290,721 |
| March 03, 2026 | 2.52 | 2.47 | 0 | 2.64 | 2.4 | 258,687 |
| March 02, 2026 | 2.62 | 2.62 | 0 | 2.69 | 2.5 | 214,310 |
| February 27, 2026 | 2.88 | 2.78 | 0 | 2.95 | 2.63 | 289,611 |
| February 26, 2026 | 2.88 | 2.83 | 0 | 2.99 | 2.74 | 258,056 |
| February 25, 2026 | 2.92 | 2.95 | 0 | 3.07 | 2.85 | 261,705 |
| February 24, 2026 | 3 | 2.87 | 0 | 3.2 | 2.82 | 402,705 |
| February 23, 2026 | 3.1 | 3.1 | 0 | 3.24 | 2.8 | 478,096 |
| February 20, 2026 | 3.36 | 3.02 | 0 | 3.47 | 2.85 | 422,632 |
| February 19, 2026 | 3.72 | 3.26 | 0 | 3.74 | 3.1 | 761,045 |
| February 18, 2026 | 3.16 | 3.96 | 0 | 4.6 | 3.1 | 13.61M |
| February 17, 2026 | 3.2 | 2.74 | 0 | 3.5 | 2.66 | 745,117 |
| February 13, 2026 | 3 | 3.84 | 0 | 4.06 | 2.78 | 1.11M |
| February 12, 2026 | 4 | 3.75 | 0 | 4.16 | 2.94 | 2.01M |
| February 11, 2026 | 5.73 | 4.24 | 0 | 7 | 4.1 | 41.8M |
| February 10, 2026 | 2.89 | 2.8 | 0 | 3.03 | 2.72 | 1.12M |
| February 09, 2026 | 2.73 | 2.88 | 0 | 3.1 | 2.65 | 267,836 |
| February 06, 2026 | 2.84 | 2.85 | 0 | 3.05 | 2.7 | 165,000 |
| February 05, 2026 | 2.9 | 2.82 | 0 | 3 | 2.65 | 144,065 |
| February 04, 2026 | 2.6 | 2.9 | 0 | 3 | 2.6 | 222,165 |
| February 03, 2026 | 3 | 2.76 | 0 | 3.1 | 2.66 | 303,600 |
| February 02, 2026 | 2.54 | 3.2 | 0 | 3.43 | 2.38 | 588,240 |
| January 30, 2026 | 2.59 | 3.12 | 0 | 3.18 | 2.27 | 669,035 |
| January 29, 2026 | 2.87 | 2.62 | 0 | 2.87 | 2.49 | 99,155 |
| January 28, 2026 | 3.03 | 2.9 | 0 | 3.06 | 2.9 | 51,701 |
| January 27, 2026 | 2.76 | 3.11 | 0 | 3.22 | 2.69 | 171,732 |
| January 26, 2026 | 2.98 | 2.88 | 0 | 3.06 | 2.7 | 124,830 |
| January 23, 2026 | 3.04 | 3.14 | 0 | 3.14 | 2.87 | 106,000 |
| January 22, 2026 | 3.04 | 3.08 | 0 | 3.21 | 2.72 | 292,785 |
| January 21, 2026 | 3.14 | 3.24 | 0 | 3.38 | 3.05 | 1.27M |
| January 20, 2026 | 3.26 | 3.15 | 0 | 3.28 | 3 | 76,902 |
| January 16, 2026 | 3.2 | 3.32 | 0 | 3.38 | 3.1 | 118,541 |
| January 15, 2026 | 3.46 | 3.27 | 0 | 3.63 | 3.13 | 141,382 |
| January 14, 2026 | 3.44 | 3.46 | 0 | 3.65 | 3.4 | 128,865 |
| January 13, 2026 | 3.9 | 3.65 | 0 | 3.9 | 3.29 | 279,980 |
| January 12, 2026 | 4.4 | 4 | 0 | 4.58 | 3.87 | 359,471 |
| January 09, 2026 | 5.3 | 4.38 | 0 | 5.68 | 4.23 | 10.18M |
| January 08, 2026 | 4.28 | 3.88 | 0 | 4.28 | 3.87 | 163,202 |
| January 07, 2026 | 4.22 | 4.25 | 0 | 4.4 | 4.1 | 33,116 |
| January 06, 2026 | 4.04 | 4.02 | 0 | 4.35 | 3.95 | 29,100 |
| January 05, 2026 | 3.84 | 4 | 0 | 4.38 | 3.84 | 47,616 |
