MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RENX — RenX Enterprises Corp. Common Stock
NasdaqRenX Enterprises Corp. Common Stock
$1.88
-0.06(-3.09%)
- O
- 1.90
- H
- 1.93
- L
- 1.80
- V
- 183.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.88
Period Return-91.53%
Period High$47.20
Period Low$1.40
Avg Daily Volume674.2K
Total Trading Days365
RENX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.90 | $1.93 | $1.80 | $1.88 | $-0.06 | -3.09% | 183,663 | $1.90 | $1.80 $1.93 |
| Oct 6, 2026 | $1.94 | $2.07 | $1.90 | $1.94 | +$0.05 | +2.65% | 213,438 | $2.00 | $1.90 $2.07 |
| Oct 5, 2026 | $1.95 | $1.96 | $1.85 | $1.89 | $-0.11 | -5.26% | 59,912 | $1.91 | $1.85 $1.96 |
| Oct 2, 2026 | $2.16 | $2.22 | $1.96 | $2.00 | $-0.13 | -5.90% | 116,087 | $2.09 | $1.96 $2.22 |
| Oct 1, 2026 | $2.09 | $2.19 | $2.04 | $2.12 | +$0.03 | +1.44% | 84,878 | $2.12 | $2.04 $2.19 |
| Sep 30, 2026 | $2.32 | $2.32 | $2.02 | $2.09 | $-0.18 | -7.93% | 373,379 | $2.16 | $2.02 $2.32 |
| Sep 29, 2026 | $2.36 | $2.44 | $2.19 | $2.27 | $-0.10 | -4.22% | 181,308 | $2.26 | $2.19 $2.44 |
| Sep 28, 2026 | $2.13 | $2.40 | $2.00 | $2.37 | +$0.17 | +7.73% | 247,281 | $2.19 | $2.00 $2.40 |
| Sep 25, 2026 | $2.05 | $2.24 | $2.02 | $2.20 | +$0.16 | +7.84% | 258,904 | $2.16 | $2.02 $2.24 |
| Sep 24, 2026 | $1.81 | $2.10 | $1.81 | $2.04 | +$0.23 | +12.71% | 355,166 | $2.02 | $1.81 $2.10 |
| Sep 23, 2026 | $1.75 | $1.90 | $1.70 | $1.81 | +$0.06 | +3.43% | 162,371 | $1.82 | $1.70 $1.90 |
| Sep 22, 2026 | $1.73 | $1.85 | $1.71 | $1.75 | +$0.01 | +0.57% | 47,038 | $1.76 | $1.71 $1.85 |
| Sep 21, 2026 | $1.71 | $1.86 | $1.66 | $1.74 | +$0.03 | +1.75% | 14,791 | $1.73 | $1.66 $1.86 |
| Sep 18, 2026 | $1.62 | $1.73 | $1.59 | $1.71 | +$0.13 | +8.23% | 92,113 | $1.64 | $1.59 $1.73 |
| Sep 17, 2026 | $1.60 | $1.66 | $1.57 | $1.58 | $-0.04 | -2.47% | 102,786 | $1.61 | $1.57 $1.66 |
| Sep 16, 2026 | $1.75 | $1.75 | $1.60 | $1.62 | $-0.11 | -6.36% | 436,269 | $1.75 | $1.60 $1.75 |
| Sep 15, 2026 | $1.73 | $1.76 | $1.67 | $1.73 | +$0.04 | +2.37% | 27,612 | $1.71 | $1.67 $1.76 |
| Sep 14, 2026 | $1.83 | $1.85 | $1.67 | $1.69 | $-0.09 | -5.06% | 59,698 | $1.74 | $1.67 $1.85 |
| Sep 11, 2026 | $1.81 | $1.82 | $1.77 | $1.78 | $-0.03 | -1.66% | 92,616 | $1.79 | $1.77 $1.82 |
| Sep 10, 2026 | $1.81 | $1.84 | $1.79 | $1.81 | +$0.02 | +1.12% | 71,003 | $1.81 | $1.79 $1.84 |
| Sep 9, 2026 | $1.84 | $1.89 | $1.79 | $1.79 | +$0.00 | +0.00% | 80,036 | $1.83 | $1.79 $1.89 |
| Sep 8, 2026 | $1.98 | $1.98 | $1.79 | $1.79 | $-0.17 | -8.67% | 140,308 | $1.88 | $1.79 $1.98 |
| Sep 4, 2026 | $2.15 | $2.17 | $1.95 | $1.96 | $-0.19 | -8.84% | 139,784 | $2.07 | $1.95 $2.17 |
| Sep 3, 2026 | $2.06 | $2.19 | $2.06 | $2.15 | +$0.01 | +0.47% | 48,347 | $2.13 | $2.06 $2.19 |
| Sep 2, 2026 | $2.04 | $2.18 | $2.01 | $2.14 | +$0.08 | +3.88% | 106,973 | $2.09 | $2.01 $2.18 |
| Sep 1, 2026 | $1.98 | $2.08 | $1.94 | $2.06 | +$0.08 | +4.04% | 221,368 | $2.03 | $1.94 $2.08 |
| Aug 31, 2026 | $2.04 | $2.09 | $1.98 | $1.98 | $-0.03 | -1.25% | 118,660 | $2.04 | $1.98 $2.09 |
| Aug 28, 2026 | $2.07 | $2.07 | $1.99 | $2.01 | $-0.05 | -2.20% | 61,842 | $2.01 | $1.99 $2.07 |
| Aug 27, 2026 | $2.05 | $2.05 | $1.95 | $2.05 | +$0.03 | +1.49% | 60,968 | $2.00 | $1.95 $2.05 |
| Aug 26, 2026 | $2.05 | $2.09 | $1.95 | $2.02 | +$0.04 | +2.02% | 69,502 | $2.01 | $1.95 $2.09 |