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
20th May 2026 (Wed) 1.40 1.60 1.40 1.56 14,688
19th May 2026 (Tue) 1.50 1.58 1.425 1.42 6,373
18th May 2026 (Mon) 1.90 1.90 1.47 1.50 16,067
15th May 2026 (Fri) 2.14 2.20 2.03 2.075 24,721
14th May 2026 (Thu) 2.15 2.17 2.13 2.14 8,139
13th May 2026 (Wed) 2.09 2.17 2.09 2.17 1,335
12th May 2026 (Tue) 2.07 2.11 2.07 2.09 12,241
11th May 2026 (Mon) 2.06 2.09 1.99 2.00 11,709
8th May 2026 (Fri) 2.14 2.14 1.97 2.03 13,654
7th May 2026 (Thu) 2.06 2.24 2.03 2.20 11,235
6th May 2026 (Wed) 2.10 2.10 2.01 2.06 15,491
5th May 2026 (Tue) 2.40 2.42 1.76 2.11 531,439
4th May 2026 (Mon) 2.71 2.71 2.48 2.57 14,906
1st May 2026 (Fri) 2.77 2.81 2.69 2.71 25,056
30th Apr 2026 (Thu) 2.62 2.88 2.62 2.85 23,272
29th Apr 2026 (Wed) 2.57 2.70 2.57 2.67 11,343
28th Apr 2026 (Tue) 2.59 2.63 2.55 2.62 10,272
27th Apr 2026 (Mon) 2.73 2.73 2.57 2.65 6,497
24th Apr 2026 (Fri) 2.79 2.85 2.67 2.73 31,605
23rd Apr 2026 (Thu) 2.62 2.82 2.62 2.71 5,933
22nd Apr 2026 (Wed) 2.35 2.58 2.32 2.59 9,193
21st Apr 2026 (Tue) 2.40 2.41 2.30 2.36 1,546
20th Apr 2026 (Mon) 2.38 2.47 2.35 2.45 2,863
17th Apr 2026 (Fri) 2.54 2.54 2.37 2.42 8,681
16th Apr 2026 (Thu) 2.61 2.61 2.49 2.52 24,328
15th Apr 2026 (Wed) 2.78 2.82 2.68 2.65 14,878
14th Apr 2026 (Tue) 2.73 3.13 2.53 2.86 41,237
13th Apr 2026 (Mon) 2.53 2.735 2.53 2.76 31,006
10th Apr 2026 (Fri) 2.64 2.65 2.35 2.40 32,311
9th Apr 2026 (Thu) 2.76 2.84 2.56 2.63 17,681
8th Apr 2026 (Wed) 2.95 3.11 2.75 2.82 37,935
7th Apr 2026 (Tue) 2.35 2.91 2.32 2.68 155,216
6th Apr 2026 (Mon) 2.35 2.62 2.28 2.41 1,143,403
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
FTSE 100 Latest
Value10,443.47
Change11.13