RenX Enterprises Corp. RENX
NASDAQ · United States · Finance
$2.04-0.08 (-3.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.04 | -3.77% | $2.16 | $2.22 | $2.04 | 61.17K |
| 2026-10-01 | $2.12 | +1.44% | $2.09 | $2.19 | $2.04 | 79.40K |
| 2026-09-30 | $2.09 | -7.93% | $2.32 | $2.32 | $2.02 | 370.70K |
| 2026-09-29 | $2.27 | -4.22% | $2.36 | $2.44 | $2.19 | 175.40K |
| 2026-09-28 | $2.37 | +7.73% | $2.13 | $2.40 | $2.00 | 247.20K |
| 2026-09-25 | $2.20 | +7.84% | $2.05 | $2.24 | $2.02 | 254.40K |
| 2026-09-24 | $2.04 | +12.71% | $1.81 | $2.10 | $1.81 | 353.40K |
| 2026-09-23 | $1.81 | +3.43% | $1.75 | $1.90 | $1.70 | 162.40K |
| 2026-09-22 | $1.75 | +0.57% | $1.73 | $1.85 | $1.71 | 47.00K |
| 2026-09-21 | $1.74 | +1.75% | $1.71 | $1.86 | $1.66 | 14.80K |
| 2026-09-18 | $1.71 | +8.23% | $1.62 | $1.73 | $1.59 | 91.70K |
| 2026-09-17 | $1.58 | -2.47% | $1.60 | $1.66 | $1.57 | 99.20K |
| 2026-09-16 | $1.62 | -6.36% | $1.75 | $1.75 | $1.60 | 432.20K |
| 2026-09-15 | $1.73 | +2.37% | $1.73 | $1.76 | $1.67 | 27.80K |
| 2026-09-14 | $1.69 | -5.06% | $1.83 | $1.85 | $1.67 | 60.20K |
| 2026-09-11 | $1.78 | -1.66% | $1.81 | $1.82 | $1.77 | 92.60K |
| 2026-09-10 | $1.81 | +1.12% | $1.81 | $1.84 | $1.79 | 70.90K |
| 2026-09-09 | $1.79 | 0.00% | $1.84 | $1.89 | $1.79 | 79.20K |
| 2026-09-08 | $1.79 | -8.67% | $1.98 | $1.98 | $1.79 | 139.50K |
| 2026-09-04 | $1.96 | -8.84% | $2.15 | $2.16 | $1.95 | 138.90K |
| 2026-09-03 | $2.15 | +0.47% | $2.06 | $2.19 | $2.06 | 47.70K |
| 2026-09-02 | $2.14 | +3.88% | $2.04 | $2.17 | $2.01 | 107.60K |
| 2026-09-01 | $2.06 | +4.04% | $1.98 | $2.08 | $1.93 | 212.90K |
| 2026-08-31 | $1.98 | -1.25% | $2.04 | $2.09 | $1.98 | 115.60K |
| 2026-08-28 | $2.01 | -2.20% | $2.07 | $2.07 | $1.99 | 61.30K |
| 2026-08-27 | $2.05 | +1.49% | $2.05 | $2.05 | $1.95 | 58.70K |
| 2026-08-26 | $2.02 | +2.02% | $2.05 | $2.09 | $1.95 | 68.80K |
| 2026-08-25 | $1.98 | +0.51% | $2.04 | $2.04 | $1.95 | 37.50K |
| 2026-08-24 | $1.97 | +2.07% | $2.00 | $2.09 | $1.92 | 104.30K |
| 2026-08-21 | $1.93 | -2.03% | $2.00 | $2.00 | $1.89 | 117.20K |
| 2026-08-20 | $1.97 | 0.00% | $1.92 | $2.00 | $1.87 | 76.50K |
| 2026-08-19 | $1.97 | +4.23% | $1.91 | $2.03 | $1.90 | 132.00K |
| 2026-08-18 | $1.89 | +6.18% | $1.76 | $1.91 | $1.76 | 56.20K |
| 2026-08-17 | $1.78 | -5.32% | $1.90 | $1.94 | $1.74 | 421.90K |
| 2026-08-14 | $1.88 | -6.00% | $1.91 | $1.96 | $1.87 | 26.30K |
| 2026-08-13 | $2.00 | 0.00% | $2.01 | $2.03 | $1.93 | 64.00K |
| 2026-08-12 | $2.00 | +1.52% | $1.95 | $2.03 | $1.95 | 33.70K |
| 2026-08-11 | $1.97 | +3.14% | $2.00 | $2.09 | $1.96 | 58.50K |
| 2026-08-10 | $1.91 | -2.05% | $1.90 | $2.00 | $1.86 | 30.20K |
| 2026-08-07 | $1.95 | +1.56% | $1.90 | $2.12 | $1.90 | 63.90K |
| 2026-08-06 | $1.92 | -2.54% | $2.00 | $2.10 | $1.85 | 94.10K |
| 2026-08-05 | $1.97 | -2.48% | $2.05 | $2.05 | $1.96 | 9.50K |
| 2026-08-04 | $2.02 | +2.02% | $1.93 | $2.08 | $1.93 | 43.70K |
| 2026-08-03 | $1.98 | +4.76% | $1.93 | $2.08 | $1.89 | 20.00K |
| 2026-07-31 | $1.89 | +3.28% | $1.83 | $2.00 | $1.80 | 27.00K |
| 2026-07-30 | $1.83 | +6.40% | $1.72 | $1.89 | $1.72 | 27.50K |
| 2026-07-29 | $1.72 | -3.37% | $1.83 | $1.83 | $1.65 | 44.50K |
| 2026-07-28 | $1.78 | -9.64% | $1.92 | $1.94 | $1.77 | 75.00K |
| 2026-07-27 | $1.97 | -1.50% | $2.00 | $2.15 | $1.97 | 243.10K |
| 2026-07-24 | $2.00 | +2.56% | $1.94 | $2.13 | $1.90 | 76.30K |
| 2026-07-23 | $1.95 | +0.52% | $1.91 | $1.99 | $1.90 | 15.40K |
| 2026-07-22 | $1.94 | +1.04% | $1.90 | $1.97 | $1.90 | 45.90K |
| 2026-07-21 | $1.92 | -0.52% | $1.92 | $1.96 | $1.87 | 30.30K |
| 2026-07-20 | $1.93 | -2.53% | $2.01 | $2.01 | $1.92 | 41.30K |
| 2026-07-17 | $1.98 | 0.00% | $1.95 | $2.03 | $1.93 | 21.20K |
| 2026-07-16 | $1.98 | 0.00% | $2.00 | $2.02 | $1.95 | 19.50K |
| 2026-07-15 | $1.98 | -3.88% | $2.07 | $2.10 | $1.95 | 64.40K |
| 2026-07-14 | $2.06 | -0.96% | $2.04 | $2.08 | $2.01 | 41.60K |
| 2026-07-13 | $2.08 | +0.97% | $2.03 | $2.08 | $2.02 | 29.40K |
| 2026-07-10 | $2.06 | +0.49% | $2.13 | $2.13 | $2.04 | 40.80K |
| 2026-07-09 | $2.05 | -2.38% | $2.12 | $2.19 | $2.02 | 110.10K |
| 2026-07-08 | $2.10 | 0.00% | $2.10 | $2.15 | $2.02 | 57.40K |
| 2026-07-07 | $2.10 | +1.45% | $2.05 | $2.11 | $1.97 | 59.90K |
| 2026-07-06 | $2.07 | +3.50% | $1.99 | $2.12 | $1.99 | 82.30K |
| 2026-07-02 | $2.00 | +2.56% | $2.00 | $2.02 | $1.93 | 231.00K |
| 2026-07-01 | $1.95 | +3.72% | $1.84 | $2.04 | $1.84 | 188.10K |
| 2026-06-30 | $1.88 | -2.08% | $1.87 | $1.91 | $1.82 | 45.70K |
| 2026-06-29 | $1.92 | +6.08% | $1.80 | $2.03 | $1.80 | 258.90K |
| 2026-06-26 | $1.81 | +4.62% | $1.70 | $1.85 | $1.70 | 110.80K |
| 2026-06-25 | $1.73 | +4.22% | $1.67 | $1.75 | $1.67 | 77.90K |
| 2026-06-24 | $1.66 | -0.60% | $1.67 | $1.70 | $1.63 | 65.70K |
| 2026-06-23 | $1.67 | -2.91% | $1.69 | $1.71 | $1.67 | 48.00K |
| 2026-06-22 | $1.72 | -3.37% | $1.75 | $1.78 | $1.66 | 110.50K |
| 2026-06-18 | $1.78 | -1.11% | $1.78 | $1.82 | $1.73 | 119.80K |
| 2026-06-17 | $1.80 | +1.12% | $1.75 | $1.83 | $1.74 | 96.10K |
| 2026-06-16 | $1.78 | +2.89% | $1.71 | $1.83 | $1.71 | 114.50K |
| 2026-06-15 | $1.73 | -0.57% | $1.73 | $1.79 | $1.72 | 105.90K |
| 2026-06-12 | $1.74 | -8.42% | $1.83 | $1.86 | $1.74 | 156.00K |
| 2026-06-11 | $1.90 | +9.83% | $1.76 | $2.01 | $1.63 | 798.70K |
| 2026-06-10 | $1.73 | +1.76% | $1.72 | $1.82 | $1.65 | 490.00K |
| 2026-06-09 | $1.70 | +1.80% | $1.69 | $1.72 | $1.60 | 84.40K |
| 2026-06-08 | $1.67 | -2.34% | $1.71 | $1.71 | $1.65 | 101.10K |
| 2026-06-05 | $1.71 | -2.29% | $1.70 | $1.73 | $1.61 | 121.30K |
| 2026-06-04 | $1.75 | +2.34% | $1.70 | $1.75 | $1.66 | 103.10K |
| 2026-06-03 | $1.71 | +3.64% | $1.66 | $1.80 | $1.62 | 629.80K |
| 2026-06-02 | $1.65 | +0.61% | $1.70 | $1.70 | $1.61 | 157.50K |
| 2026-06-01 | $1.64 | -1.20% | $1.65 | $1.65 | $1.59 | 128.20K |
| 2026-05-29 | $1.66 | -6.21% | $1.72 | $1.78 | $1.64 | 167.80K |
| 2026-05-28 | $1.77 | +11.32% | $1.58 | $1.82 | $1.55 | 524.70K |
| 2026-05-27 | $1.59 | +0.63% | $1.59 | $1.66 | $1.51 | 786.90K |