NRG Energy Rg
NRG
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 19:28:49
Bid
04/24/2026 - 19:29:14
Bid
Volume
Ask
04/24/2026 - 19:29:14
Ask
Volume
158.43
+3.90 ( +2.52% )
158.29
100
158.56
200
More information
Analysis by TheScreener
21.04.2026
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
04/24/2026 13:28 20 158.36
04/24/2026 13:28 1 158.3986
04/24/2026 13:28 9 158.34
04/24/2026 13:28 20 158.39
04/24/2026 13:28 5 158.40
04/24/2026 13:28 7 158.43
04/24/2026 13:28 8 158.43
04/24/2026 13:28 50 158.43
04/24/2026 13:28 1 158.44
04/24/2026 13:28 50 158.43
04/24/2026 13:28 120 158.43
04/24/2026 13:28 50 158.43
04/24/2026 13:28 100 158.43
04/24/2026 13:28 100 158.43
04/24/2026 13:28 50 158.42
04/24/2026 13:28 16 158.43
04/24/2026 13:28 51 158.41
04/24/2026 13:28 49 158.42
04/24/2026 13:28 51 158.42
04/24/2026 13:28 100 158.43
04/24/2026 13:28 84 158.43
04/24/2026 13:28 50 158.43
04/24/2026 13:28 17 158.48
04/24/2026 13:28 73 158.48
04/24/2026 13:28 25 158.44
04/24/2026 13:28 50 158.44
04/24/2026 13:28 5 158.44
04/24/2026 13:28 40 158.47
04/24/2026 13:28 36 158.44
04/24/2026 13:28 20 158.47
04/24/2026 13:28 3 158.47
04/24/2026 13:28 1 158.47
04/24/2026 13:28 1 158.43
04/24/2026 13:28 30 158.44
04/24/2026 13:28 10 158.44
04/24/2026 13:28 10 158.44
04/24/2026 13:28 10 158.44
04/24/2026 13:28 100 158.46
04/24/2026 13:28 12 158.46
04/24/2026 13:28 12 158.46
04/24/2026 13:28 50 158.43
04/24/2026 13:28 50 158.43
04/24/2026 13:28 3 158.44
04/24/2026 13:28 2 158.42
04/24/2026 13:28 1 158.42
04/24/2026 13:28 98 158.42
04/24/2026 13:28 5 158.42
04/24/2026 13:28 2 158.42
04/24/2026 13:28 1 158.42
04/24/2026 13:28 1 158.42
04/24/2026 13:28 4 158.42
04/24/2026 13:28 6 158.42
04/24/2026 13:28 6 158.42
04/24/2026 13:28 1 158.42
04/24/2026 13:28 100 158.42
04/24/2026 13:28 10 158.36
04/24/2026 13:28 12 158.36
04/24/2026 13:28 100 158.375
04/24/2026 13:28 1 158.42
04/24/2026 13:28 0 158.375
04/24/2026 13:28 25 158.40
04/24/2026 13:28 75 158.395
04/24/2026 13:28 31 158.33
04/24/2026 13:28 1 158.32
04/24/2026 13:28 18 158.2934
04/24/2026 13:28 1 158.3329
04/24/2026 13:28 37 158.33
04/24/2026 13:28 1 158.3621
04/24/2026 13:28 14 158.30
04/24/2026 13:28 100 158.33
04/24/2026 13:28 17 158.30
04/24/2026 13:28 75 158.29
04/24/2026 13:28 75 158.31
04/24/2026 13:28 100 158.40
04/24/2026 13:28 13 158.33
04/24/2026 13:28 4 158.33
04/24/2026 13:28 100 158.33
04/24/2026 13:28 10 158.33
04/24/2026 13:28 1 158.33
04/24/2026 13:27 2 158.3938
04/24/2026 13:27 25 158.34
04/24/2026 13:27 93 158.33
04/24/2026 13:27 1 158.3512
04/24/2026 13:27 1 158.351
04/24/2026 13:27 100 158.33
04/24/2026 13:27 21 158.33
04/24/2026 13:27 1 158.3301
04/24/2026 13:27 14 158.3349
04/24/2026 13:27 14 158.4199
04/24/2026 13:27 1 158.33
04/24/2026 13:27 4 158.2878
04/24/2026 13:27 2 158.2878
04/24/2026 13:27 4 158.27
04/24/2026 13:27 178 158.42
04/24/2026 13:27 24 158.43
04/24/2026 13:27 76 158.27
04/24/2026 13:27 14 158.2753
04/24/2026 13:27 50 158.39
04/24/2026 13:27 114 158.415
04/24/2026 13:27 1 158.34
04/24/2026 13:27 6 158.305
04/24/2026 13:27 2 158.42
04/24/2026 13:27 4 158.42
04/24/2026 13:27 50 158.385
04/24/2026 13:27 50 158.385
04/24/2026 13:27 20 158.38
04/24/2026 13:27 50 158.38
04/24/2026 13:27 50 158.38
04/24/2026 13:27 1 158.42
04/24/2026 13:27 100 158.38
04/24/2026 13:27 100 158.42
04/24/2026 13:27 100 158.42
04/24/2026 13:27 5 158.43
04/24/2026 13:27 1 158.42
04/24/2026 13:27 100 158.38
04/24/2026 13:27 1 158.42
04/24/2026 13:27 1 158.42
04/24/2026 13:27 20 158.42
04/24/2026 13:27 100 158.42
04/24/2026 13:27 100 158.42
04/24/2026 13:27 25 158.42
04/24/2026 13:27 6 158.42
04/24/2026 13:27 2 158.42
04/24/2026 13:27 14 158.42
04/24/2026 13:27 20 158.42
04/24/2026 13:27 7 158.42
04/24/2026 13:27 4 158.42
04/24/2026 13:27 1 158.42
04/24/2026 13:27 100 158.42
04/24/2026 13:27 2 158.32
04/24/2026 13:27 6 158.42
04/24/2026 13:27 34 158.42
04/24/2026 13:27 234 158.42
04/24/2026 13:27 0 158.3581
04/24/2026 13:27 1 158.3557
04/24/2026 13:27 1 158.32
04/24/2026 13:27 2 158.32
04/24/2026 13:27 2 158.265
04/24/2026 13:27 0 158.3091
04/24/2026 13:27 2 158.32
04/24/2026 13:27 125 158.41
04/24/2026 13:27 100 158.41
04/24/2026 13:27 100 158.3441
04/24/2026 13:27 2 158.359
04/24/2026 13:27 114 158.40
04/24/2026 13:27 1 158.32
04/24/2026 13:27 6 158.41
04/24/2026 13:27 11 158.30
04/24/2026 13:27 93 158.40
04/24/2026 13:27 50 158.38
04/24/2026 13:27 7 158.40
04/24/2026 13:27 4 158.30
04/24/2026 13:27 26 158.41
04/24/2026 13:27 60 158.41
04/24/2026 13:27 33 158.27
04/24/2026 13:27 25 158.27
04/24/2026 13:27 26 158.41
04/24/2026 13:27 100 158.40
04/24/2026 13:27 1 158.42
04/24/2026 13:27 1 158.41
04/24/2026 13:27 7 158.37
04/24/2026 13:27 2 158.32
04/24/2026 13:27 1 158.32
04/24/2026 13:27 60 158.43
04/24/2026 13:27 1 158.43
04/24/2026 13:27 1 158.43
04/24/2026 13:27 1 158.43
04/24/2026 13:27 100 158.43
04/24/2026 13:27 40 158.42
04/24/2026 13:27 1 158.42
04/24/2026 13:27 100 158.39
04/24/2026 13:27 103 158.42
04/24/2026 13:27 100 158.37
04/24/2026 13:27 4 158.30
04/24/2026 13:27 8 158.22
04/24/2026 13:27 201 158.30
04/24/2026 13:27 1 158.27
04/24/2026 13:27 1 158.2638
04/24/2026 13:27 4 158.27
04/24/2026 13:27 4 158.27
04/24/2026 13:27 9 158.2971
04/24/2026 13:27 1 158.2955
04/24/2026 13:27 12 158.27
04/24/2026 13:27 25 158.27
04/24/2026 13:27 2 158.4299
04/24/2026 13:27 2 158.2531
04/24/2026 13:27 88 158.27
04/24/2026 13:27 2 158.27
04/24/2026 13:27 2 158.27
04/24/2026 13:27 1 158.27
04/24/2026 13:27 0 158.32
04/24/2026 13:27 2 158.1101
04/24/2026 13:27 1 158.2539
04/24/2026 13:27 100 158.27
04/24/2026 13:27 1 158.1101
04/24/2026 13:27 21 158.2541
04/24/2026 13:26 1 158.2611
04/24/2026 13:26 1 158.11
04/24/2026 13:26 17 158.2541
04/24/2026 13:26 0 158.275
04/24/2026 13:26 1 158.275
04/24/2026 13:26 1 158.19
04/24/2026 13:26 1 158.28
04/24/2026 13:26 1 158.316
04/24/2026 13:26 100 158.28
04/24/2026 13:26 17 158.11
04/24/2026 13:26 16 158.165
04/24/2026 13:26 17 158.14
04/24/2026 13:26 52 158.22
04/24/2026 13:26 82 158.28
04/24/2026 13:26 18 158.28
04/24/2026 13:26 1 158.22
04/24/2026 13:26 198 158.285
04/24/2026 13:26 1 158.3066
04/24/2026 13:26 0 158.285
04/24/2026 13:26 2 158.317
04/24/2026 13:26 1 158.25
04/24/2026 13:26 1 158.3032
04/24/2026 13:26 39 158.415
04/24/2026 13:26 100 158.415
04/24/2026 13:26 200 158.28
04/24/2026 13:26 2 158.365
04/24/2026 13:26 75 158.36
04/24/2026 13:26 4 158.26
04/24/2026 13:26 1 158.26
04/24/2026 13:26 200 158.28
04/24/2026 13:26 1 158.27
04/24/2026 13:26 3 158.27
04/24/2026 13:26 97 158.27
04/24/2026 13:26 3 158.27
04/24/2026 13:26 100 158.27
04/24/2026 13:26 25 158.365
04/24/2026 13:26 5 158.365
04/24/2026 13:26 20 158.365
04/24/2026 13:26 75 158.35
04/24/2026 13:26 50 158.34
04/24/2026 13:26 100 158.28
04/24/2026 13:26 50 158.34
04/24/2026 13:26 100 158.36
04/24/2026 13:26 100 158.365
04/24/2026 13:26 2 158.2932
04/24/2026 13:26 0 158.265
04/24/2026 13:26 74 158.25
04/24/2026 13:26 1 158.2544
04/24/2026 13:26 20 158.3551
04/24/2026 13:26 75 158.27
04/24/2026 13:26 10 158.27
04/24/2026 13:26 7 158.27
04/24/2026 13:26 0 158.275
04/24/2026 13:26 0 158.0712
04/24/2026 13:26 25 158.42
04/24/2026 13:26 75 158.395
04/24/2026 13:26 1 158.2801
04/24/2026 13:26 100 158.275
04/24/2026 13:25 1 158.272
04/24/2026 13:25 66 158.2647
04/24/2026 13:25 4 158.26
04/24/2026 13:25 1 158.30
04/24/2026 13:25 1 158.14
04/24/2026 13:25 3 158.30
04/24/2026 13:25 2 158.2665
04/24/2026 13:25 4 158.2665
04/24/2026 13:25 2 158.30
04/24/2026 13:25 1 158.14
04/24/2026 13:25 131 158.43
04/24/2026 13:25 2 158.21
04/24/2026 13:25 100 158.21
04/24/2026 13:25 6 158.16
04/24/2026 13:25 4 158.15
04/24/2026 13:25 1 158.2575
04/24/2026 13:25 100 158.3594
04/24/2026 13:25 1 158.11
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 25 158.21
04/24/2026 13:25 6 158.3236
04/24/2026 13:25 10 158.2876
04/24/2026 13:25 298 158.315
04/24/2026 13:25 100 158.3678
04/24/2026 13:25 14 158.2547
04/24/2026 13:25 11 158.26
04/24/2026 13:25 50 158.225
04/24/2026 13:25 5 158.22
04/24/2026 13:25 100 158.22
04/24/2026 13:25 3 158.26
04/24/2026 13:25 100 158.31
04/24/2026 13:25 100 158.31
04/24/2026 13:25 50 158.29
04/24/2026 13:25 400 158.39
04/24/2026 13:25 47 158.26
04/24/2026 13:25 1 158.39
04/24/2026 13:25 59 158.24
04/24/2026 13:25 50 158.25
04/24/2026 13:25 50 158.28
04/24/2026 13:25 100 158.38
04/24/2026 13:25 100 158.385
04/24/2026 13:25 100 158.39
04/24/2026 13:25 100 158.37
04/24/2026 13:25 1 158.29
04/24/2026 13:25 1 158.29
04/24/2026 13:25 100 158.29
04/24/2026 13:25 100 158.30
04/24/2026 13:25 300 158.39
04/24/2026 13:25 100 158.39
04/24/2026 13:25 100 158.39
04/24/2026 13:25 100 158.39
04/24/2026 13:25 100 158.39
04/24/2026 13:25 14 158.385
04/24/2026 13:25 5 158.37
04/24/2026 13:25 6 158.37
04/24/2026 13:25 10 158.32
04/24/2026 13:25 100 158.36
04/24/2026 13:25 19 158.32
04/24/2026 13:25 9 158.37
04/24/2026 13:25 4 158.36
04/24/2026 13:25 1 158.34
04/24/2026 13:25 100 158.35
04/24/2026 13:25 100 158.36
04/24/2026 13:25 100 158.33
04/24/2026 13:25 100 158.35
04/24/2026 13:25 1 158.31
04/24/2026 13:25 10 158.277
04/24/2026 13:25 50 158.30
04/24/2026 13:25 100 158.2797
04/24/2026 13:25 3 158.22
04/24/2026 13:25 100 158.22
04/24/2026 13:25 50 158.25
04/24/2026 13:25 100 158.215
04/24/2026 13:25 100 158.215
04/24/2026 13:25 100 158.215
04/24/2026 13:25 100 158.215
04/24/2026 13:25 100 158.215
04/24/2026 13:25 1 158.215
04/24/2026 13:25 1 158.23
04/24/2026 13:25 1 158.23
04/24/2026 13:25 0 158.215
04/24/2026 13:25 1 158.23
04/24/2026 13:25 56 158.335
04/24/2026 13:25 100 158.325
04/24/2026 13:25 25 158.2175
04/24/2026 13:25 25 158.2175
04/24/2026 13:25 3 158.22
04/24/2026 13:25 100 158.215
04/24/2026 13:25 100 158.215
04/24/2026 13:25 49 158.25
04/24/2026 13:25 4 158.23
04/24/2026 13:25 1 158.31
04/24/2026 13:25 1 158.29
04/24/2026 13:25 30 158.23
04/24/2026 13:25 13 158.23
04/24/2026 13:25 3 158.28
04/24/2026 13:25 1 158.24
04/24/2026 13:25 100 158.215
04/24/2026 13:25 2 158.215
04/24/2026 13:25 2 158.16
04/24/2026 13:25 1000 158.37
04/24/2026 13:25 1 158.215
04/24/2026 13:25 600 158.37
04/24/2026 13:25 200 158.215
04/24/2026 13:25 1 158.1683
04/24/2026 13:25 100 158.3933
04/24/2026 13:25 100 158.3933
04/24/2026 13:25 1 158.1683
04/24/2026 13:25 3 158.288
04/24/2026 13:25 1 158.11
04/24/2026 13:25 15 158.2899
04/24/2026 13:25 2 158.08
04/24/2026 13:25 1 158.215
04/24/2026 13:24 1 158.08
04/24/2026 13:24 1 158.215
04/24/2026 13:24 100 158.215
04/24/2026 13:24 20 158.11
04/24/2026 13:24 10 158.3104
04/24/2026 13:24 100 158.3268
04/24/2026 13:24 12 158.215
04/24/2026 13:24 1 158.1441
04/24/2026 13:24 1 158.12
04/24/2026 13:24 52 158.10
04/24/2026 13:24 100 158.215
04/24/2026 13:24 1 158.215
04/24/2026 13:24 31 158.215
04/24/2026 13:24 0 158.215
04/24/2026 13:24 1 158.12
04/24/2026 13:24 0 158.215
04/24/2026 13:24 15 158.215
04/24/2026 13:24 1 158.215
04/24/2026 13:24 3 158.0601
04/24/2026 13:24 2 158.3345
04/24/2026 13:24 5 158.37
04/24/2026 13:24 1 158.13
04/24/2026 13:24 2 158.189026
04/24/2026 13:24 2 158.14
04/24/2026 13:24 6 158.14
04/24/2026 13:24 1 158.14
04/24/2026 13:24 4 158.14
04/24/2026 13:24 93 158.15
04/24/2026 13:24 7 158.15
04/24/2026 13:24 100 158.14
04/24/2026 13:24 100 158.14
04/24/2026 13:24 1 158.14
04/24/2026 13:24 4 158.14
04/24/2026 13:24 2 158.10
04/24/2026 13:24 100 158.15
04/24/2026 13:24 1 158.14
04/24/2026 13:24 1 158.14
04/24/2026 13:24 3 158.14
04/24/2026 13:24 50 158.14
04/24/2026 13:24 50 158.14
04/24/2026 13:24 50 158.15
04/24/2026 13:24 50 158.15
04/24/2026 13:24 1 158.185
04/24/2026 13:24 1 158.15
04/24/2026 13:24 1 158.11
04/24/2026 13:24 1 158.3491
04/24/2026 13:24 26 158.11
04/24/2026 13:24 1 158.145
04/24/2026 13:24 1 158.145
04/24/2026 13:24 1 158.06
04/24/2026 13:24 35 158.06
04/24/2026 13:24 1 158.11
04/24/2026 13:24 50 158.13
04/24/2026 13:24 493 158.145
04/24/2026 13:24 4 158.3616
04/24/2026 13:24 1 158.115
04/24/2026 13:24 1 158.1695
04/24/2026 13:24 100 158.4465
04/24/2026 13:24 38 158.21
04/24/2026 13:24 100 158.115
04/24/2026 13:24 26 158.135
04/24/2026 13:24 1 158.14
04/24/2026 13:24 93 158.22
04/24/2026 13:24 120 158.22
04/24/2026 13:24 12 158.135
04/24/2026 13:24 88 158.22
04/24/2026 13:24 12 158.22
04/24/2026 13:24 113 158.22
04/24/2026 13:24 96 158.22
04/24/2026 13:24 4 158.19
04/24/2026 13:24 26 158.23
04/24/2026 13:24 87 158.22
04/24/2026 13:24 113 158.22
04/24/2026 13:23 1 158.08
04/24/2026 13:23 8 158.0001
04/24/2026 13:23 100 158.4613
04/24/2026 13:23 100 158.15
04/24/2026 13:23 119 158.115
04/24/2026 13:23 1 158.115
04/24/2026 13:23 100 158.1125
04/24/2026 13:23 14 158.17
04/24/2026 13:23 100 158.23
04/24/2026 13:23 14 158.14
04/24/2026 13:23 50 158.15
04/24/2026 13:23 13 158.18
04/24/2026 13:23 100 158.11
04/24/2026 13:23 8 158.18
04/24/2026 13:23 7 158.14
04/24/2026 13:23 8 158.17
04/24/2026 13:23 16 158.17
04/24/2026 13:23 34 158.19
04/24/2026 13:23 66 158.19
04/24/2026 13:23 1 158.19
04/24/2026 13:23 53 158.19
04/24/2026 13:23 34 158.18
04/24/2026 13:23 2 158.19
04/24/2026 13:23 1 158.19
04/24/2026 13:23 1 158.19
04/24/2026 13:23 4 158.14
04/24/2026 13:23 10 158.14
04/24/2026 13:23 2 158.17
04/24/2026 13:23 5 158.19
04/24/2026 13:23 1 158.18
04/24/2026 13:23 66 158.18
04/24/2026 13:23 125 158.18
04/24/2026 13:23 63 158.18
04/24/2026 13:23 10 158.08
04/24/2026 13:23 42 158.07
04/24/2026 13:23 1 158.02