Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Renx Enterprise (RENX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.35 2.35 1.92 2.02 101,051
2nd Apr 2026 (Thu) 2.35 2.35 1.92 2.02 101,051
1st Apr 2026 (Wed) 2.455 3.47 2.30 2.61 6,651,049
31st Mar 2026 (Tue) 1.705 1.82 1.68 1.78 22,269
30th Mar 2026 (Mon) 1.54 1.61 1.50 1.59 11,599
27th Mar 2026 (Fri) 1.89 1.94 1.55 1.58 35,030
26th Mar 2026 (Thu) 1.89 2.01 1.72 1.82 22,790
25th Mar 2026 (Wed) 0.0957 0.1016 0.093 0.0944 91,393
24th Mar 2026 (Tue) 0.0989 0.1036 0.0892 0.0951 1,003,284
23rd Mar 2026 (Mon) 0.134 0.1403 0.1329 0.139 224,146
20th Mar 2026 (Fri) 0.1273 0.1362 0.1262 0.1407 271,702
19th Mar 2026 (Thu) 0.1286 0.1314 0.1246 0.128 135,918
18th Mar 2026 (Wed) 0.14 0.1431 0.1275 0.1303 219,192
17th Mar 2026 (Tue) 0.1383 0.1469 0.1377 0.1379 160,157
16th Mar 2026 (Mon) 0.1477 0.1483 0.135 0.1377 231,249
13th Mar 2026 (Fri) 0.1664 0.1692 0.14 0.1582 553,323
12th Mar 2026 (Thu) 0.142 0.1966 0.1395 0.1722 2,468,914
11th Mar 2026 (Wed) 0.1248 0.1529 0.1238 0.1458 807,939
10th Mar 2026 (Tue) 0.1421 0.15 0.1275 0.1306 6,391,920
9th Mar 2026 (Mon) 0.115 0.1398 0.115 0.1367 956,105
6th Mar 2026 (Fri) 0.1262 0.1262 0.117 0.119 118,862
5th Mar 2026 (Thu) 0.1307 0.1382 0.125 0.13 809,496
4th Mar 2026 (Wed) 0.1257 0.1347 0.1181 0.1311 244,865
3rd Mar 2026 (Tue) 0.1271 0.1318 0.12 0.1235 350,082
2nd Mar 2026 (Mon) 0.13 0.1333 0.1252 0.131 208,838
27th Feb 2026 (Fri) 0.141 0.1465 0.1316 0.1392 232,216
26th Feb 2026 (Thu) 0.1407 0.1425 0.1381 0.1414 87,240
25th Feb 2026 (Wed) 0.1531 0.1531 0.146 0.146 0
24th Feb 2026 (Tue) 0.1531 0.1531 0.1435 0.1435 0
23rd Feb 2026 (Mon) 0.1531 0.1605 0.14 0.1551 433,022
20th Feb 2026 (Fri) 0.165 0.1714 0.1425 0.151 385,784
19th Feb 2026 (Thu) 0.1824 0.1866 0.1558 0.1629 803,833
18th Feb 2026 (Wed) 0.1578 0.23 0.155 0.1982 31,008,185
17th Feb 2026 (Tue) 0.1625 0.175 0.1335 0.1368 1,121,644
16th Feb 2026 (Mon) 0.149 0.2029 0.1398 0.1921 1,307,430
13th Feb 2026 (Fri) 0.149 0.2029 0.1398 0.1921 1,307,430
12th Feb 2026 (Thu) 0.2022 0.208 0.1472 0.1875 2,591,175
11th Feb 2026 (Wed) 0.2862 0.35 0.2054 0.2122 90,286,876
10th Feb 2026 (Tue) 0.1461 0.1515 0.1373 0.14 215,386
9th Feb 2026 (Mon) 0.1363 0.155 0.135 0.1438 201,724
6th Feb 2026 (Fri) 0.1445 0.152 0.1351 0.1426 175,009
5th Feb 2026 (Thu) 0.1417 0.1499 0.133 0.1411 145,033
FTSE 100 Latest
Value10,436.29
Change71.50