Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.160	2.160	1.950	2.030	116,461	-0.17(-7.73%)
May 07, 2026	2.010	2.270	2.010	2.200	220,108	+0.14(+6.80%)
May 06, 2026	2.090	2.140	1.989	2.060	192,564	-0.05(-2.37%)
May 05, 2026	2.390	2.440	1.760	2.110	5,914,217	-0.46(-17.90%)
May 04, 2026	2.710	2.710	2.470	2.570	325,055	-0.14(-5.17%)
May 01, 2026	2.820	2.825	2.690	2.710	172,914	-0.14(-4.91%)
Apr 30, 2026	2.660	2.900	2.610	2.850	307,198	+0.18(+6.74%)
Apr 29, 2026	2.570	2.715	2.537	2.670	233,510	+0.05(+1.91%)
Apr 28, 2026	2.600	2.645	2.535	2.620	142,156	-0.03(-1.13%)
Apr 27, 2026	2.680	2.730	2.560	2.650	232,069	-0.08(-2.93%)
Apr 24, 2026	2.880	2.900	2.660	2.730	498,094	+0.02(+0.74%)
Apr 23, 2026	2.540	2.830	2.540	2.710	384,565	+0.12(+4.63%)
Apr 22, 2026	2.310	2.590	2.310	2.590	246,455	+0.23(+9.75%)
Apr 21, 2026	2.400	2.430	2.300	2.360	104,900	-0.09(-3.67%)
Apr 20, 2026	2.370	2.475	2.343	2.450	97,897	+0.03(+1.24%)
Apr 17, 2026	2.520	2.550	2.320	2.420	204,189	-0.10(-3.97%)
Apr 16, 2026	2.610	2.630	2.480	2.520	296,367	-0.13(-4.91%)
Apr 15, 2026	2.760	2.840	2.640	2.650	253,698	-0.21(-7.34%)
Apr 14, 2026	2.690	3.150	2.520	2.860	712,517	+0.10(+3.62%)
Apr 13, 2026	2.510	2.770	2.510	2.760	389,061	+0.36(+15.00%)
Apr 10, 2026	2.630	2.687	2.320	2.400	266,481	-0.23(-8.75%)
Apr 09, 2026	2.720	2.850	2.510	2.630	334,243	-0.19(-6.74%)
Apr 08, 2026	2.870	3.110	2.730	2.820	975,359	+0.14(+5.22%)
Apr 07, 2026	2.310	2.914	2.310	2.680	1,312,206	+0.27(+11.20%)
Apr 06, 2026	2.360	2.620	2.280	2.410	13,344,769	+0.39(+19.31%)
Apr 02, 2026	2.410	2.440	1.910	2.020	1,544,093	-0.59(-22.61%)
Apr 01, 2026	2.450	3.480	2.285	2.610	86,393,328	+0.83(+46.63%)
Mar 31, 2026	1.720	1.830	1.670	1.780	824,593	+0.19(+11.95%)
Mar 30, 2026	1.540	1.620	1.420	1.590	230,912	+0.01(+0.63%)
Mar 27, 2026	1.840	1.945	1.510	1.580	900,089	-0.24(-13.19%)
Mar 26, 2026	1.950	2.031	1.690	1.820	608,607	-0.07(-3.60%)
Mar 25, 2026	1.932	2.038	1.860	1.888	223,247	-0.01(-0.74%)
Mar 24, 2026	2.000	2.084	1.784	1.902	954,298	-0.88(-31.58%)
Mar 23, 2026	2.780	2.810	2.642	2.780	218,036	-0.03(-1.21%)
Mar 20, 2026	2.600	2.814	2.522	2.814	358,037	+0.25(+9.92%)
Mar 19, 2026	2.610	2.678	2.490	2.560	217,758	-0.05(-1.77%)
Mar 18, 2026	2.738	2.874	2.546	2.606	261,192	-0.15(-5.51%)
Mar 17, 2026	2.800	2.962	2.746	2.758	206,526	+0.00(+0.15%)
Mar 16, 2026	2.958	3.088	2.700	2.754	363,031	-0.41(-12.96%)
Mar 13, 2026	3.290	3.438	2.800	3.164	740,472	-0.28(-8.13%)
Mar 12, 2026	2.900	3.932	2.768	3.444	3,125,941	+0.53(+18.11%)
Mar 11, 2026	2.504	3.058	2.470	2.916	1,206,300	+0.30(+11.64%)
Mar 10, 2026	2.892	3.020	2.550	2.612	2,727,812	-0.12(-4.46%)
Mar 09, 2026	2.348	2.798	2.300	2.734	1,254,403	+0.35(+14.87%)
Mar 06, 2026	2.496	2.558	2.340	2.380	185,378	-0.22(-8.46%)
Mar 05, 2026	2.596	2.772	2.498	2.600	396,531	-0.02(-0.84%)
Mar 04, 2026	2.544	2.712	2.362	2.622	288,566	+0.15(+6.15%)
Mar 03, 2026	2.522	2.636	2.400	2.470	241,175	-0.15(-5.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

RenX Enterprises Corp. - Common Stock (NQ:RENX)

Historical Prices