Skip to main content
RENX logo

RenX Enterprises Corp.

RENXNASDAQReal EstateReal Estate - Development

$1.03Today:- (-)1Y +42.01%

As of Oct 26, 2026 close

Market cap
$2.68M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$7.00
Volume (live)
-
Avg. volume (3M)
147.17K

RenX Enterprises (RENX) Historical Stock Prices

Analyze RenX Enterprises (RENX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RenX Enterprises (RENX) Interactive Price Chart

Interactive historical price chart showing RenX Enterprises stock price movements and trends across multiple time periods.

Loading chart...

RENX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RENX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.191.290.951.031.03183.50K
Oct 23, 20261.421.461.151.221.22179.98K
Oct 22, 20261.591.611.401.421.42146.17K
Oct 21, 20261.821.861.561.621.62281.43K
Oct 20, 20261.731.841.701.751.7544.45K
Oct 19, 20261.721.791.661.691.6983.51K
Oct 16, 20261.711.951.711.721.72178.92K
Oct 15, 20261.641.771.641.721.7246.80K
Oct 14, 20261.581.711.551.671.6793.92K
Oct 13, 20261.721.721.541.541.5427.11K
Oct 12, 20261.711.731.611.611.6163.25K
Oct 9, 20261.771.771.661.671.6749.75K
Oct 8, 20261.831.901.681.731.7375.75K
Oct 7, 20261.901.931.801.881.88186.25K
Oct 6, 20261.942.071.901.941.94213.44K
Oct 5, 20261.951.961.851.891.8959.91K
Oct 2, 20262.162.221.962.002.00116.09K
Oct 1, 20262.092.192.042.122.1284.88K
Sep 30, 20262.322.322.022.092.09373.38K
Sep 29, 20262.362.442.192.272.27181.31K
Sep 28, 20262.132.402.002.372.37247.28K
Sep 25, 20262.052.242.022.202.20258.90K
Sep 24, 20261.812.101.812.042.04355.17K
Sep 23, 20261.751.901.701.811.81162.37K
Sep 22, 20261.731.841.711.751.7547.04K
Sep 21, 20261.711.861.661.741.7414.79K
Sep 18, 20261.621.731.591.711.7192.11K
Sep 17, 20261.601.661.571.581.58102.78K
Sep 16, 20261.751.751.601.621.62436.27K
Sep 15, 20261.731.761.671.731.7328.62K
Sep 14, 20261.831.851.671.691.6960.34K
Sep 11, 20261.811.821.771.781.7892.62K
Sep 10, 20261.811.841.791.811.8171.00K
Sep 9, 20261.831.891.791.791.7980.04K
Sep 8, 20261.981.981.791.791.79140.31K
Sep 4, 20262.152.171.951.961.96139.78K
Sep 3, 20262.062.192.062.152.1548.35K
Sep 2, 20262.042.172.012.142.14107.65K
Sep 1, 20261.982.081.942.062.06221.37K
Aug 31, 20262.042.091.981.981.98118.66K
Aug 28, 20262.072.071.992.002.0061.84K
Aug 27, 20262.052.051.952.052.0560.97K
Aug 26, 20262.052.091.952.022.0269.50K
Aug 25, 20262.042.041.951.981.9840.12K
Aug 24, 20262.002.091.921.971.97104.26K
Aug 21, 20262.002.001.891.931.93117.92K
Aug 20, 20261.922.001.871.971.9776.87K
Aug 19, 20261.912.021.901.971.97131.96K
Aug 18, 20261.761.911.761.891.8956.17K
Aug 17, 20261.901.941.741.781.78421.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.