NASDAQ : RENX
RenX Enterprises Corp. — Price history
Other · United States
Last price 1.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RenX Enterprises Corp. (RENX) closed at 1.039 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.05 | 1.058 | 1.025 | 1.039 | 32,938 | +0.87% |
| 2026-10-30 | 1.05 | 1.06 | 1.02 | 1.03 | 22,253 | -4.63% |
| 2026-10-29 | 1.07 | 1.08 | 1.01 | 1.08 | 75,749 | -1.82% |
| 2026-10-28 | 1.09 | 1.1 | 1.02 | 1.1 | 57,375 | +4.76% |
| 2026-10-27 | 1.05 | 1.084 | 1.022 | 1.05 | 97,900 | +1.94% |
| 2026-10-26 | 1.19 | 1.29 | 0.9494 | 1.03 | 183,500 | -15.57% |
| 2026-10-23 | 1.42 | 1.46 | 1.15 | 1.22 | 179,977 | -14.08% |
| 2026-10-22 | 1.59 | 1.61 | 1.4 | 1.42 | 146,166 | -12.35% |
| 2026-10-21 | 1.825 | 1.86 | 1.56 | 1.62 | 281,433 | -7.43% |
| 2026-10-20 | 1.725 | 1.84 | 1.7 | 1.75 | 44,446 | +3.55% |
| 2026-10-19 | 1.72 | 1.79 | 1.66 | 1.69 | 83,509 | -1.74% |
| 2026-10-16 | 1.71 | 1.95 | 1.71 | 1.72 | 178,918 | +0.00% |
| 2026-10-15 | 1.64 | 1.77 | 1.64 | 1.72 | 46,795 | +2.99% |
| 2026-10-14 | 1.58 | 1.71 | 1.55 | 1.67 | 93,919 | +8.44% |
| 2026-10-13 | 1.72 | 1.72 | 1.54 | 1.54 | 27,108 | -4.35% |
| 2026-10-12 | 1.71 | 1.73 | 1.61 | 1.61 | 63,247 | -3.59% |
| 2026-10-09 | 1.77 | 1.77 | 1.655 | 1.67 | 49,748 | -3.47% |
| 2026-10-08 | 1.83 | 1.9 | 1.68 | 1.73 | 75,755 | -7.98% |
| 2026-10-07 | 1.9 | 1.925 | 1.804 | 1.88 | 186,253 | -3.09% |
| 2026-10-06 | 1.94 | 2.07 | 1.896 | 1.94 | 213,438 | +2.65% |
| 2026-10-05 | 1.95 | 1.955 | 1.85 | 1.89 | 59,912 | -5.26% |
| 2026-10-02 | 2.16 | 2.22 | 1.96 | 1.995 | 116,086 | -5.90% |
| 2026-10-01 | 2.09 | 2.19 | 2.04 | 2.12 | 84,878 | +1.44% |
| 2026-09-30 | 2.32 | 2.32 | 2.02 | 2.09 | 373,378 | -7.93% |
| 2026-09-29 | 2.36 | 2.439 | 2.19 | 2.27 | 181,307 | -4.22% |
| 2026-09-28 | 2.13 | 2.402 | 1.995 | 2.37 | 247,281 | +7.73% |
| 2026-09-25 | 2.05 | 2.24 | 2.02 | 2.2 | 258,903 | +7.84% |
| 2026-09-24 | 1.81 | 2.1 | 1.81 | 2.04 | 355,166 | +12.71% |
| 2026-09-23 | 1.75 | 1.9 | 1.701 | 1.81 | 162,370 | +3.43% |
| 2026-09-22 | 1.725 | 1.845 | 1.71 | 1.75 | 47,037 | +0.57% |
| 2026-09-21 | 1.71 | 1.86 | 1.66 | 1.74 | 14,791 | +1.75% |
| 2026-09-18 | 1.62 | 1.73 | 1.59 | 1.71 | 92,113 | +8.23% |
| 2026-09-17 | 1.6 | 1.66 | 1.57 | 1.58 | 102,785 | -2.47% |
| 2026-09-16 | 1.75 | 1.75 | 1.6 | 1.62 | 436,269 | -6.36% |
| 2026-09-15 | 1.73 | 1.764 | 1.67 | 1.73 | 28,617 | +2.37% |
| 2026-09-14 | 1.83 | 1.849 | 1.67 | 1.69 | 60,339 | -5.06% |
| 2026-09-11 | 1.81 | 1.82 | 1.77 | 1.78 | 92,616 | -1.66% |
| 2026-09-10 | 1.81 | 1.836 | 1.79 | 1.81 | 71,003 | +1.12% |
| 2026-09-09 | 1.835 | 1.89 | 1.79 | 1.79 | 80,036 | +0.00% |
| 2026-09-08 | 1.979 | 1.979 | 1.79 | 1.79 | 140,307 | -8.67% |
| 2026-09-04 | 2.15 | 2.165 | 1.95 | 1.96 | 139,783 | -8.84% |
| 2026-09-03 | 2.06 | 2.19 | 2.06 | 2.15 | 48,347 | +0.47% |
| 2026-09-02 | 2.04 | 2.175 | 2.01 | 2.14 | 107,653 | +3.88% |
| 2026-09-01 | 1.98 | 2.08 | 1.935 | 2.06 | 221,368 | +4.04% |
| 2026-08-31 | 2.04 | 2.09 | 1.98 | 1.98 | 118,659 | -1.25% |
| 2026-08-28 | 2.07 | 2.07 | 1.99 | 2.005 | 61,842 | -2.20% |
| 2026-08-27 | 2.05 | 2.05 | 1.95 | 2.05 | 60,968 | +1.49% |
| 2026-08-26 | 2.05 | 2.09 | 1.952 | 2.02 | 69,502 | +2.02% |
| 2026-08-25 | 2.04 | 2.04 | 1.95 | 1.98 | 40,122 | +0.51% |
| 2026-08-24 | 2 | 2.09 | 1.918 | 1.97 | 104,261 | +2.07% |
| 2026-08-21 | 2 | 2 | 1.89 | 1.93 | 117,923 | -2.03% |
| 2026-08-20 | 1.92 | 2 | 1.87 | 1.97 | 76,869 | +0.00% |
| 2026-08-19 | 1.91 | 2.025 | 1.9 | 1.97 | 131,962 | +4.23% |
| 2026-08-18 | 1.76 | 1.91 | 1.76 | 1.89 | 56,171 | +6.18% |
| 2026-08-17 | 1.9 | 1.94 | 1.74 | 1.78 | 421,865 | -5.32% |
| 2026-08-14 | 1.91 | 1.955 | 1.87 | 1.88 | 26,305 | -6.00% |
| 2026-08-13 | 2.01 | 2.03 | 1.93 | 2 | 64,047 | +0.00% |
| 2026-08-12 | 1.95 | 2.03 | 1.95 | 2 | 33,680 | +1.52% |
| 2026-08-11 | 2 | 2.09 | 1.96 | 1.97 | 58,517 | +3.14% |
| 2026-08-10 | 1.9 | 2.004 | 1.86 | 1.91 | 30,228 | -2.05% |
| 2026-08-07 | 1.9 | 2.12 | 1.9 | 1.95 | 63,880 | +1.56% |
| 2026-08-06 | 2 | 2.1 | 1.85 | 1.92 | 94,076 | -2.54% |
| 2026-08-05 | 2.045 | 2.045 | 1.96 | 1.97 | 9,610 | -2.48% |
| 2026-08-04 | 1.93 | 2.08 | 1.93 | 2.02 | 43,682 | +2.02% |
| 2026-08-03 | 1.93 | 2.08 | 1.89 | 1.98 | 20,040 | +4.76% |
| 2026-07-31 | 1.83 | 2 | 1.8 | 1.89 | 27,050 | +3.28% |
| 2026-07-30 | 1.72 | 1.89 | 1.72 | 1.83 | 27,641 | +6.40% |
| 2026-07-29 | 1.83 | 1.83 | 1.65 | 1.72 | 44,799 | -3.37% |
| 2026-07-28 | 1.92 | 1.94 | 1.77 | 1.78 | 75,838 | -9.64% |
| 2026-07-27 | 2 | 2.15 | 1.97 | 1.97 | 244,697 | -1.50% |
| 2026-07-24 | 1.94 | 2.13 | 1.901 | 2 | 76,282 | +2.56% |
| 2026-07-23 | 1.91 | 1.99 | 1.903 | 1.95 | 15,380 | +0.52% |
| 2026-07-22 | 1.9 | 1.97 | 1.9 | 1.94 | 45,917 | +1.04% |
| 2026-07-21 | 1.92 | 1.96 | 1.872 | 1.92 | 30,637 | -0.52% |
| 2026-07-20 | 2.01 | 2.01 | 1.92 | 1.93 | 41,361 | -2.53% |
| 2026-07-17 | 1.95 | 2.025 | 1.928 | 1.98 | 21,176 | +0.00% |
| 2026-07-16 | 2 | 2.015 | 1.95 | 1.98 | 19,537 | +0.00% |
| 2026-07-15 | 2.07 | 2.1 | 1.95 | 1.98 | 64,432 | -3.88% |
| 2026-07-14 | 2.04 | 2.08 | 2.01 | 2.06 | 41,719 | -0.96% |
| 2026-07-13 | 2.03 | 2.08 | 2.02 | 2.08 | 29,576 | +0.97% |
| 2026-07-10 | 2.13 | 2.13 | 2.04 | 2.06 | 40,764 | +0.49% |
| 2026-07-09 | 2.12 | 2.19 | 2.02 | 2.05 | 110,170 | -2.38% |
| 2026-07-08 | 2.1 | 2.15 | 2.02 | 2.1 | 57,480 | +0.00% |
| 2026-07-07 | 2.05 | 2.11 | 1.97 | 2.1 | 59,929 | +1.45% |
| 2026-07-06 | 1.99 | 2.12 | 1.99 | 2.07 | 82,283 | +3.50% |
| 2026-07-02 | 2 | 2.022 | 1.93 | 2 | 237,461 | +2.56% |
| 2026-07-01 | 1.84 | 2.04 | 1.84 | 1.95 | 188,089 | +3.72% |
| 2026-06-30 | 1.87 | 1.91 | 1.82 | 1.88 | 46,096 | -2.08% |
| 2026-06-29 | 1.8 | 2.03 | 1.8 | 1.92 | 258,950 | +6.08% |
| 2026-06-26 | 1.7 | 1.85 | 1.7 | 1.81 | 110,759 | +4.62% |
| 2026-06-25 | 1.67 | 1.745 | 1.67 | 1.73 | 78,009 | +4.22% |
| 2026-06-24 | 1.67 | 1.7 | 1.635 | 1.66 | 65,650 | -0.60% |
| 2026-06-23 | 1.69 | 1.71 | 1.67 | 1.67 | 47,965 | -2.91% |
| 2026-06-22 | 1.75 | 1.78 | 1.66 | 1.72 | 110,542 | -3.37% |
| 2026-06-18 | 1.78 | 1.82 | 1.73 | 1.78 | 119,877 | -1.11% |
| 2026-06-17 | 1.75 | 1.825 | 1.74 | 1.8 | 96,091 | +1.12% |
| 2026-06-16 | 1.71 | 1.83 | 1.71 | 1.78 | 114,484 | +2.89% |
| 2026-06-15 | 1.73 | 1.795 | 1.717 | 1.73 | 106,026 | -0.57% |
| 2026-06-12 | 1.83 | 1.86 | 1.74 | 1.74 | 156,134 | -8.42% |
| 2026-06-11 | 1.76 | 2.01 | 1.63 | 1.9 | 798,727 | +9.83% |
| 2026-06-10 | 1.72 | 1.82 | 1.65 | 1.73 | 490,241 | +1.76% |
| 2026-06-09 | 1.69 | 1.72 | 1.6 | 1.7 | 84,393 | +1.80% |
| 2026-06-08 | 1.71 | 1.71 | 1.65 | 1.67 | 101,085 | -2.34% |
| 2026-06-05 | 1.7 | 1.73 | 1.61 | 1.71 | 121,324 | -2.29% |
| 2026-06-04 | 1.7 | 1.75 | 1.66 | 1.75 | 103,064 | +2.34% |
| 2026-06-03 | 1.66 | 1.8 | 1.62 | 1.71 | 629,809 | +3.64% |
| 2026-06-02 | 1.7 | 1.7 | 1.61 | 1.65 | 157,487 | +0.61% |
| 2026-06-01 | 1.65 | 1.655 | 1.59 | 1.64 | 128,195 | -1.20% |
| 2026-05-29 | 1.72 | 1.78 | 1.64 | 1.66 | 170,138 | -6.21% |
| 2026-05-28 | 1.58 | 1.82 | 1.55 | 1.77 | 526,543 | +11.32% |
| 2026-05-27 | 1.59 | 1.66 | 1.511 | 1.59 | 786,928 | +0.63% |
| 2026-05-26 | 1.56 | 1.59 | 1.51 | 1.58 | 101,002 | +1.94% |
| 2026-05-22 | 1.622 | 1.66 | 1.54 | 1.55 | 179,665 | -4.32% |
| 2026-05-21 | 1.57 | 1.64 | 1.46 | 1.62 | 694,805 | +3.85% |
| 2026-05-20 | 1.44 | 1.626 | 1.4 | 1.56 | 295,164 | +9.86% |
| 2026-05-19 | 1.47 | 1.6 | 1.42 | 1.42 | 142,661 | -5.33% |
| 2026-05-18 | 1.9 | 1.938 | 1.465 | 1.5 | 456,104 | -27.71% |
| 2026-05-15 | 2.14 | 2.21 | 2.02 | 2.075 | 454,071 | -3.04% |
| 2026-05-14 | 2.13 | 2.18 | 2.122 | 2.14 | 116,064 | -1.38% |
| 2026-05-13 | 2.05 | 2.19 | 2.05 | 2.17 | 144,677 | +3.83% |