NRG Energy Inc. (NRG) Historical Prices & Data

NRG Energy Inc.
NRG
(NYSE)
Closed
69.99
-0.53 (-0.75%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:69.98-0.01 (-0.01%)
Open
70.13
High
71.42
Low
69.12

NRG Energy Inc. Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	71.45	69.11	70.28	69.97	-0.44%
Apr 18, 2024	74.07	70.45	73.65	70.52	-4.25%
Apr 17, 2024	74.56	70.35	74.33	73.42	-1.22%
Apr 16, 2024	74.91	72.52	73.08	74.52	1.97%
Apr 15, 2024	76.54	72.64	74.60	72.95	-2.21%
Apr 12, 2024	76.11	73.54	74.32	73.93	-0.52%
Apr 11, 2024	74.84	72.72	73.68	74.59	1.24%
Apr 10, 2024	74.72	71.63	71.94	73.18	1.72%
Apr 9, 2024	74.74	71.39	74.19	72.77	-1.91%
Apr 8, 2024	73.84	72.13	72.30	73.81	2.09%
Apr 5, 2024	73.08	70.74	71.00	72.77	2.49%
Apr 4, 2024	73.13	70.48	72.43	70.70	-2.39%
Apr 3, 2024	73.02	69.17	69.17	72.01	4.11%
Apr 2, 2024	69.56	67.91	69.50	68.60	-1.29%
Apr 1, 2024	70.19	66.90	67.60	70.15	3.77%
Mar 28, 2024	67.85	66.39	66.40	67.69	1.94%
Mar 27, 2024	66.90	66.00	66.43	66.62	0.29%
Mar 26, 2024	68.50	65.86	68.05	65.88	-3.19%
Mar 25, 2024	68.57	67.47	67.75	68.13	0.56%
Mar 22, 2024	67.71	66.98	67.27	67.17	-0.15%
Mar 21, 2024	67.95	66.55	67.64	67.04	-0.89%
Mar 20, 2024	67.96	66.33	66.59	67.14	0.83%

Highest:76.54

Lowest:65.86

Average:70.62

Difference:3.38

% Change:5.08%

Data Vendor: Xignite Logo

Stocks