Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	RNRG	10.59	10.6332	10.59	10.615	0.035	5,948	51	8.60	10.83
2024-05-15	Q	RNRG	10.46	10.5771	10.434	10.575	0.15	9,408	76	8.60	11.00
2024-05-14	Q	RNRG	10.39	10.425	10.38	10.425	0.1564	4,053	35	8.60	10.67
2024-05-13	Q	RNRG	10.33	10.36	10.2311	10.26	-0.1439	11,552	75	10.17	10.50
2024-05-10	Q	RNRG	10.41	10.425	10.36	10.375	0.035	20,042	80	8.60	10.50
2024-05-09	Q	RNRG	10.18	10.35	10.18	10.34	0.17	15,811	102	8.60	10.50
2024-05-08	Q	RNRG	10.15	10.19	10.15	10.17	0.015	8,707	48	8.60	11.58
2024-05-07	Q	RNRG	10.17	10.2499	10.17	10.17	0.03	3,364	50	8.60	10.50
2024-05-06	Q	RNRG	10.08	10.165	10.07	10.15	0.075	8,126	101	8.60	11.58
2024-05-03	Q	RNRG	10.02	10.10	10.02	10.075	0.155	27,862	144	8.60	10.17
2024-05-02	Q	RNRG	9.73	9.92	9.73	9.92	0.2358	6,073	56	8.60	9.97
2024-05-01	Q	RNRG	9.47	9.70	9.47	9.5852	0.11	6,753	63	8.60	9.74
2024-04-30	Q	RNRG	9.59	9.59	9.47	9.48	-0.14	2,255	64	4.76	9.74
2024-04-29	Q	RNRG	9.55	9.6494	9.55	9.61	0.04	11,281	116	8.78	9.74
2024-04-26	Q	RNRG	9.55	9.57	9.54	9.57	0.0671	3,932	44	9.37	9.74
2024-04-25	Q	RNRG	9.45	9.505	9.39	9.4829	-0.02	12,340	49	9.37	9.77
2024-04-24	Q	RNRG	9.48	9.54	9.48	9.50	-0.11	20,487	84	8.51	16.86
2024-04-23	Q	RNRG	9.50	9.629	9.50	9.61	0.1376	6,192	69	9.37	9.77
2024-04-22	Q	RNRG	9.37	9.4621	9.3507	9.4621	0.055	7,051	54	8.51	10.50
2024-04-19	Q	RNRG	9.37	9.4119	9.36	9.38	-0.02	2,709	53	8.51	15.00
2024-04-18	Q	RNRG	9.39	9.45	9.33	9.39	-0.0109	14,837	113	9.17	9.37
2024-04-17	Q	RNRG	9.35	9.4403	9.3207	9.3909	0.0747	26,632	149	4.70	12.00
2024-04-16	Q	RNRG	9.31	9.35	9.31	9.3353	-0.0746	4,836	66	4.68	10.00
2024-04-15	Q	RNRG	9.54	9.54	9.361	9.39	-0.19	18,614	106	9.37	16.86
2024-04-12	Q	RNRG	9.61	9.72	9.57	9.58	-0.1325	6,327	116	9.57	9.97
2024-04-11	Q	RNRG	9.76	9.76	9.6401	9.7125	0.05	9,042	57	9.57	15.00
2024-04-10	Q	RNRG	9.66	9.69	9.66	9.66	-0.245	4,288	34	9.57	10.00
2024-04-09	Q	RNRG	9.83	9.95	9.83	9.925	0.1267	10,300	66	9.50	10.00
2024-04-08	Q	RNRG	9.67	9.8034	9.67	9.7533	0.13	20,046	106	9.31	9.97
2024-04-05	Q	RNRG	9.6236	9.67	9.62	9.64	-0.06	7,592	48	9.50	9.97
2024-04-04	Q	RNRG	9.78	9.8533	9.70	9.73	0.01	8,506	72	9.07	9.97
2024-04-03	Q	RNRG	9.59	9.69	9.59	9.69	-0.02	5,161	97	9.50	16.86
2024-04-02	Q	RNRG	9.70	9.72	9.6605	9.71	-0.1027	14,746	62	9.66	9.97
2024-04-01	Q	RNRG	9.78	9.8332	9.73	9.80	-0.11	16,463	139	4.88	9.97
2024-03-29	Q	RNRG	9.84	9.85	9.80	9.85	-0.005	0	0	9.77	10.00
2024-03-28	Q	RNRG	9.84	9.85	9.80	9.85	-0.005	17,027	83	9.77	10.00
2024-03-27	Q	RNRG	9.68	9.85	9.68	9.84	0.14	5,541	80	9.50	10.50
2024-03-26	Q	RNRG	9.72	9.75	9.6801	9.70	-0.04	10,808	78	9.57	9.97
2024-03-25	Q	RNRG	9.74	9.79	9.70	9.74	-0.06	10,740	117	7.41	9.97
2024-03-22	Q	RNRG	9.75	9.83	9.75	9.76	0.01	6,908	72	9.50	10.76
2024-03-21	Q	RNRG	9.815	9.815	9.75	9.75	-0.0202	2,776	72	9.57	10.76
2024-03-20	Q	RNRG	9.59	9.8266	9.59	9.7952	0.17	16,662	355	9.57	9.97
2024-03-19	Q	RNRG	9.56	9.70	9.56	9.61	0.0154	19,314	74	9.31	9.97
2024-03-18	Q	RNRG	9.65	9.6899	9.5989	9.6046	-0.05	65,166	229	9.57	10.50
2024-03-15	Q	RNRG	9.698	9.698	9.62	9.65	-0.085	5,232	88	9.31	15.00
2024-03-14	Q	RNRG	9.80	9.84	9.67	9.74	0.0103	4,909	65	9.66	9.97
2024-03-13	Q	RNRG	9.78	9.78	9.67	9.68	-0.1249	6,349	83	9.50	9.97
2024-03-12	Q	RNRG	9.89	9.92	9.77	9.7949	-0.1994	14,462	162	9.57	9.97
2024-03-11	Q	RNRG	9.98	10.02	9.97	9.9894	-0.05	14,316	108	9.77	10.17
2024-03-08	Q	RNRG	10.02	10.10	10.00	10.02		6,180	61	5.02	10.17
2024-03-07	Q	RNRG	9.95	10.0279	9.95	10.02	0.0401	8,226	96	7.41	10.17
2024-03-06	Q	RNRG	9.95	9.97	9.90	9.96	0.21	4,103	66	9.31	12.00
2024-03-05	Q	RNRG	9.75	9.815	9.71	9.76	-0.02	15,473	84	9.57	12.00
2024-03-04	Q	RNRG	9.75	9.75	9.67	9.74	-0.08	5,503	119	9.57	9.97
2024-03-01	Q	RNRG	9.685	9.87	9.685	9.828	0.078	26,851	96	7.41	11.00
2024-02-29	Q	RNRG	9.76	9.76	9.69	9.75	0.1259	23,265	96	7.41	9.97
2024-02-28	Q	RNRG	9.58	9.699	9.57	9.6241	-0.1604	8,804	123	9.57	9.97
2024-02-27	Q	RNRG	9.75	9.79	9.68	9.7604	0.114	9,374	95	9.57	9.97
2024-02-26	Q	RNRG	9.70	9.724	9.64	9.666	-0.10	25,252	144	9.57	11.99
2024-02-23	Q	RNRG	9.79	9.80	9.7204	9.75	-0.0845	12,235	99	9.65	11.00
2024-02-22	Q	RNRG	9.94	9.94	9.84	9.84	-0.0599	5,051	72	9.77	11.00
2024-02-21	Q	RNRG	9.9288	9.98	9.9204	9.93		18,097	88	9.77	10.17
2024-02-20	Q	RNRG	9.93	9.98	9.9273	9.93	-0.015	23,442	85	9.77	11.00
2024-02-19	Q	RNRG	9.91	10.03	9.91	9.945	-0.075	0	0	8.00	10.17