Register to chat with like-minded investors on our interactive forums.
NRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.84 | 0.06 | 0.77% | 7.76 | 7.88 | 7.76 | 12,511 |
| May 20 2024 | 7.78 | 0.00 | 0.00% | 7.82 | 7.82 | 7.78 | 1,455 |
| May 17 2024 | 7.78 | -0.02 | -0.26% | 7.80 | 7.82 | 7.74 | 2,888 |
| May 16 2024 | 7.80 | 0.08 | 1.04% | 7.74 | 7.82 | 7.74 | 12,186 |
| May 15 2024 | 7.72 | -0.06 | -0.77% | 7.82 | 7.82 | 7.72 | 3,018 |
| May 14 2024 | 7.78 | 0.00 | 0.00% | 7.76 | 7.82 | 7.76 | 5,580 |
| May 13 2024 | 7.78 | 0.02 | 0.26% | 7.70 | 7.82 | 7.70 | 8,816 |
| May 10 2024 | 7.76 | 0.00 | 0.00% | 7.80 | 7.82 | 7.76 | 1,295 |
| May 09 2024 | 7.76 | 0.02 | 0.26% | 7.74 | 7.80 | 7.74 | 1,632 |
| May 08 2024 | 7.74 | -0.06 | -0.77% | 7.80 | 7.82 | 7.74 | 3,483 |
| May 07 2024 | 7.80 | 0.08 | 1.04% | 7.78 | 7.80 | 7.78 | 2,680 |
| May 06 2024 | 7.72 | -0.02 | -0.26% | 7.76 | 7.82 | 7.72 | 5,963 |
| May 03 2024 | 7.74 | 0.14 | 1.84% | 7.80 | 7.80 | 7.70 | 104,015 |
| May 02 2024 | 7.60 | -0.20 | -2.56% | 7.80 | 7.82 | 7.56 | 12,443 |
| Apr 30 2024 | 7.80 | 0.10 | 1.30% | 7.80 | 7.82 | 7.78 | 32,383 |
| Apr 29 2024 | 7.70 | 0.16 | 2.12% | 7.54 | 7.70 | 7.54 | 11,521 |
| Apr 26 2024 | 7.54 | 0.14 | 1.89% | 7.40 | 7.54 | 7.40 | 5,268 |
| Apr 25 2024 | 7.40 | -0.26 | -3.39% | 7.64 | 7.68 | 7.36 | 25,176 |
| Apr 24 2024 | 7.66 | -0.08 | -1.03% | 7.76 | 7.76 | 7.66 | 3,683 |
| Apr 23 2024 | 7.74 | -0.04 | -0.51% | 7.78 | 7.80 | 7.74 | 1,656 |
| Apr 22 2024 | 7.78 | 0.00 | 0.00% | 7.80 | 7.80 | 7.76 | 3,666 |
| Apr 19 2024 | 7.78 | 0.02 | 0.26% | 7.80 | 7.80 | 7.78 | 1,554 |
| Apr 18 2024 | 7.76 | -0.04 | -0.51% | 7.80 | 7.80 | 7.76 | 2,132 |
| Apr 17 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.76 | 918 |
| Apr 16 2024 | 7.80 | 0.20 | 2.63% | 7.60 | 7.80 | 7.58 | 20,503 |
| Apr 15 2024 | 7.60 | 0.00 | 0.00% | 7.68 | 7.74 | 7.60 | 6,436 |
| Apr 12 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.70 | 7.54 | 15,433 |
| Apr 11 2024 | 7.60 | -0.04 | -0.52% | 7.62 | 7.64 | 7.52 | 7,112 |
| Apr 10 2024 | 7.64 | 0.20 | 2.69% | 7.44 | 7.64 | 7.42 | 163,599 |
| Apr 09 2024 | 7.44 | 0.06 | 0.81% | 7.40 | 7.44 | 7.38 | 66,314 |
| Apr 08 2024 | 7.38 | 0.02 | 0.27% | 7.36 | 7.44 | 7.36 | 7,083 |
| Apr 05 2024 | 7.36 | -0.02 | -0.27% | 7.36 | 7.42 | 7.36 | 3,700 |
| Apr 04 2024 | 7.38 | 0.02 | 0.27% | 7.38 | 7.46 | 7.36 | 13,701 |
| Apr 03 2024 | 7.36 | -0.14 | -1.87% | 7.50 | 7.50 | 7.32 | 30,246 |
| Apr 02 2024 | 7.50 | -0.36 | -4.58% | 7.86 | 7.88 | 7.40 | 75,410 |
| Mar 28 2024 | 7.86 | -0.02 | -0.25% | 7.88 | 7.90 | 7.82 | 7,037 |
| Mar 27 2024 | 7.88 | 0.04 | 0.51% | 7.84 | 7.88 | 7.80 | 7,787 |
| Mar 26 2024 | 7.84 | 0.04 | 0.51% | 7.86 | 7.86 | 7.80 | 2,471 |
| Mar 25 2024 | 7.80 | 0.00 | 0.00% | 7.76 | 7.86 | 7.76 | 4,427 |
| Mar 22 2024 | 7.80 | -0.02 | -0.26% | 7.64 | 7.86 | 7.64 | 20,243 |
| Mar 21 2024 | 7.82 | 0.34 | 4.55% | 7.66 | 7.86 | 7.60 | 71,450 |
| Mar 20 2024 | 7.48 | -0.06 | -0.80% | 7.54 | 7.58 | 7.48 | 14,843 |
| Mar 19 2024 | 7.54 | -0.06 | -0.79% | 7.56 | 7.60 | 7.52 | 4,821 |
| Mar 18 2024 | 7.60 | 0.06 | 0.80% | 7.48 | 7.60 | 7.48 | 117,751 |
| Mar 15 2024 | 7.54 | 0.10 | 1.34% | 7.44 | 7.54 | 7.44 | 34,782 |
| Mar 14 2024 | 7.44 | -0.06 | -0.80% | 7.54 | 7.54 | 7.44 | 865 |
| Mar 13 2024 | 7.50 | 0.10 | 1.35% | 7.40 | 7.54 | 7.40 | 17,263 |
| Mar 12 2024 | 7.40 | 0.06 | 0.82% | 7.34 | 7.40 | 7.34 | 36,669 |
| Mar 11 2024 | 7.34 | -0.06 | -0.81% | 7.36 | 7.40 | 7.30 | 13,371 |
| Mar 08 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.42 | 7.40 | 1,777 |
| Mar 07 2024 | 7.40 | 0.00 | 0.00% | 7.42 | 7.42 | 7.38 | 3,814 |
| Mar 06 2024 | 7.40 | -0.04 | -0.54% | 7.44 | 7.44 | 7.20 | 29,368 |
| Mar 05 2024 | 7.44 | -0.06 | -0.80% | 7.50 | 7.50 | 7.36 | 9,757 |
| Mar 04 2024 | 7.50 | -0.02 | -0.27% | 7.48 | 7.54 | 7.48 | 3,717 |
| Mar 01 2024 | 7.52 | -0.04 | -0.53% | 7.52 | 7.58 | 7.48 | 6,121 |
| Feb 29 2024 | 7.56 | -0.02 | -0.26% | 7.58 | 7.64 | 7.56 | 6,534 |
| Feb 28 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.70 | 7.54 | 13,447 |
| Feb 27 2024 | 7.70 | -0.04 | -0.52% | 7.74 | 7.74 | 7.68 | 2,404 |
| Feb 26 2024 | 7.74 | 0.04 | 0.52% | 7.70 | 7.74 | 7.66 | 2,074 |
| Feb 23 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.72 | 7.68 | 7,648 |
| Feb 22 2024 | 7.70 | -0.02 | -0.26% | 7.74 | 7.74 | 7.68 | 155,047 |
