RenX Enterprises Corp. RENX
NASDAQ · Amerika Birleşik Devletleri · Finans
$2,11-0,01 (-%0,47)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,09 | -%1,65 | $2,16 | $2,22 | $2,04 | 69,00K |
| 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 |