NRGV Stock Prices

Data as of Oct 28, 2026

Last

3.22

Change

+0.23

Open

2.99

Previous

2.99

High

3.27

Low

2.95

Bid

-

Ask

-

Volume

4,762,718

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.144

Hist Vol

1.017

Opt Volume

1,113

Open Int

274,262

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.99	3.27	2.95	3.22	+0.23	4,762,718	1,113	1.144	1.017
Oct 27, 2026	2.70	3.07	2.70	2.99	+0.37	5,372,947	11,739	1.110	1.015
Oct 26, 2026	2.54	2.73	2.51	2.62	+0.07	3,702,657	91,020	1.181	1.008
Oct 23, 2026	2.53	2.58	2.46	2.55	-0.04	3,072,758	9,701	1.111	1.008
Oct 22, 2026	2.60	2.68	2.49	2.59	-0.15	4,219,156	2,670	1.142	1.008
Oct 21, 2026	2.79	2.82	2.56	2.74	-0.01	6,677,397	9,379	1.027	1.011
Oct 20, 2026	2.75	2.87	2.70	2.75	-0.02	3,240,098	1,896	1.147	1.013
Oct 19, 2026	2.91	2.93	2.71	2.77	-0.07	5,021,246	9,899	1.293	1.014
Oct 16, 2026	3.05	3.13	2.82	2.84	-0.22	3,560,803	1,918	1.183	1.014
Oct 15, 2026	2.80	3.08	2.73	3.06	+0.16	4,479,545	1,356	1.220	1.019
Oct 14, 2026	3.02	3.11	2.86	2.90	-0.21	4,956,658	3,668	1.070	1.020
Oct 13, 2026	3.04	3.16	3.00	3.11	+0.00	3,106,390	1,774	1.210	1.025
Oct 12, 2026	3.21	3.21	3.00	3.11	-0.14	3,697,282	3,695	1.211	1.032
Oct 9, 2026	3.38	3.40	3.22	3.25	-0.06	2,922,393	681	1.113	1.032
Oct 8, 2026	3.58	3.65	3.29	3.31	-0.35	3,339,228	1,701	1.146	1.032
Oct 7, 2026	3.75	3.77	3.57	3.66	-0.22	3,891,269	8,709	1.182	1.027
Oct 6, 2026	3.90	3.94	3.79	3.88	+0.01	2,552,985	107	0.999	1.026
Oct 5, 2026	3.95	3.95	3.74	3.87	-0.07	3,995,734	975	1.002	1.026
Oct 2, 2026	3.99	4.07	3.88	3.94	+0.00	2,829,576	242	1.083	1.026
Oct 1, 2026	3.98	4.06	3.77	3.89	-0.08	2,820,594	649	1.073	1.024
Sep 30, 2026	3.97	4.06	3.88	3.97	+0.00	2,624,614	1,498	1.216	1.027
Sep 29, 2026	4.10	4.20	3.94	3.97	-0.08	4,755,481	772	0.979	1.027
Sep 28, 2026	4.35	4.35	4.03	4.05	-0.35	4,132,986	6,244	1.034	1.027
Sep 25, 2026	4.32	4.50	4.29	4.40	+0.10	2,533,362	413	1.067	1.025
Sep 24, 2026	4.29	4.48	4.20	4.30	-0.13	3,350,290	828	0.998	1.025
Sep 23, 2026	4.65	4.69	4.41	4.43	-0.34	3,876,009	1,133	1.101	1.025
Sep 22, 2026	4.67	4.90	4.65	4.77	+0.07	3,666,786	6,281	1.189	1.023
Sep 21, 2026	4.50	4.78	4.43	4.70	+0.21	5,079,154	11,423	0.948	1.024
Sep 18, 2026	4.33	4.54	4.16	4.49	+0.26	13,924,631	11,850	0.969	1.034
Sep 17, 2026	4.16	4.37	4.16	4.23	+0.26	3,321,124	19,472	1.032	1.040
Sep 16, 2026	4.09	4.16	3.79	3.97	-0.14	2,765,533	11,208	1.184	1.039
Sep 15, 2026	4.08	4.17	4.00	4.11	+0.01	3,524,279	1,793	0.998	1.038
Sep 14, 2026	4.06	4.24	4.03	4.10	-0.21	4,374,847	3,946	1.164	1.038
Sep 11, 2026	4.28	4.46	4.23	4.31	+0.09	1,863,857	718	1.032	1.044
Sep 10, 2026	4.14	4.34	4.05	4.21	-0.08	3,648,301	1,321	1.126	1.045
Sep 9, 2026	4.38	4.45	4.05	4.29	-0.03	3,596,571	10,510	1.088	1.048
Sep 8, 2026	3.87	4.43	3.85	4.32	+0.00	6,910,833	23,215	0.782	1.052
Sep 4, 2026	3.73	4.00	3.70	3.84	+0.05	2,828,431	667	1.061	1.052
Sep 3, 2026	3.53	3.83	3.43	3.79	+0.24	3,850,723	807	1.021	1.053
Sep 2, 2026	3.27	3.57	3.18	3.55	+0.28	3,495,554	580	0.944	1.051
Sep 1, 2026	3.25	3.38	3.18	3.27	-0.13	3,874,333	3,073	0.992	1.048
Aug 31, 2026	3.50	3.52	3.37	3.40	-0.14	2,711,203	1,003	1.099	1.049
Aug 28, 2026	3.74	3.74	3.52	3.54	-0.21	2,961,162	2,740	1.008	1.050
Aug 27, 2026	3.80	3.83	3.70	3.75	+0.05	2,082,140	148	1.004	1.058
Aug 26, 2026	3.89	3.91	3.60	3.70	-0.23	3,675,925	7,138	1.130	1.059
Aug 25, 2026	3.74	3.94	3.61	3.93	+0.29	3,250,118	6,799	0.952	1.059
Aug 24, 2026	3.70	3.75	3.58	3.64	-0.16	2,135,303	1,360	1.124	1.056
Aug 21, 2026	3.79	3.87	3.72	3.80	+0.06	2,474,009	1,927	1.068	1.056
Aug 20, 2026	3.89	4.03	3.63	3.74	-0.12	3,392,183	3,367	1.081	1.055
Aug 19, 2026	3.72	3.98	3.50	3.86	+0.21	4,706,465	7,063	1.060	1.061
Aug 18, 2026	3.64	3.81	3.56	3.65	-0.17	4,267,344	4,450	1.260	1.061
Aug 17, 2026	3.81	3.89	3.63	3.82	+0.03	3,304,830	1,313	1.169	1.060
Aug 14, 2026	3.69	3.81	3.62	3.79	+0.10	3,258,060	4,998	1.076	1.062
Aug 13, 2026	3.98	4.15	3.69	3.69	-0.23	4,996,724	1,917	1.214	1.064
Aug 12, 2026	4.18	4.19	3.84	3.92	+0.34	11,135,478	25,521	1.388	1.062
Aug 11, 2026	3.47	3.71	3.47	3.58	+0.24	7,101,365	3,620	1.914	1.059
Aug 10, 2026	3.40	3.58	3.32	3.34	-0.15	9,687,755	7,153	1.609	1.057
Aug 7, 2026	3.03	3.63	2.93	3.49	+0.53	18,981,158	21,686	1.685	1.056
Aug 6, 2026	3.00	3.13	2.86	2.96	-0.05	3,615,534	2,426	1.499	1.059
Aug 5, 2026	3.28	3.28	3.00	3.01	-0.25	3,420,865	4,161	1.589	1.059
Aug 4, 2026	3.17	3.30	3.10	3.26	+0.21	4,761,300	2,216	1.533	1.057
Aug 3, 2026	2.85	3.13	2.80	3.05	+0.20	3,344,386	1,110	1.531	1.055
Jul 31, 2026	2.96	3.01	2.79	2.85	+0.02	2,430,116	3,152	1.566	1.057
Jul 30, 2026	2.57	2.86	2.57	2.83	+0.32	3,877,725	12,792	1.467	1.058
Jul 29, 2026	2.78	2.78	2.50	2.51	-0.24	3,733,783	942	1.551	1.055
Jul 28, 2026	2.77	2.79	2.62	2.75	-0.18	4,159,545	892	1.439	1.051

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.