Register for real-time alerts, custom portfolio, and market movers
RNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 263.67 | 2.71 | 1.04% | 261.51 | 265.22 | 259.255 | 667,576 |
| Sep 19 2024 | 260.96 | -2.00 | -0.76% | 265.00 | 265.71 | 260.54 | 435,804 |
| Sep 18 2024 | 262.96 | -0.62 | -0.24% | 265.12 | 265.66 | 261.60 | 199,650 |
| Sep 17 2024 | 263.58 | -2.42 | -0.91% | 265.70 | 266.14 | 263.50 | 236,249 |
| Sep 16 2024 | 266.00 | 7.49 | 2.90% | 260.13 | 268.61 | 260.13 | 312,753 |
| Sep 13 2024 | 258.51 | 4.31 | 1.70% | 254.20 | 258.78 | 253.77 | 246,899 |
| Sep 12 2024 | 254.20 | -0.74 | -0.29% | 254.66 | 254.94 | 251.23 | 357,023 |
| Sep 11 2024 | 254.94 | -1.18 | -0.46% | 256.34 | 256.34 | 251.87 | 251,497 |
| Sep 10 2024 | 256.12 | -2.71 | -1.05% | 259.88 | 259.88 | 255.36 | 292,612 |
| Sep 09 2024 | 258.83 | 0.56 | 0.22% | 258.79 | 261.40 | 255.94 | 264,388 |
| Sep 06 2024 | 258.27 | -1.64 | -0.63% | 259.63 | 261.07 | 258.11 | 221,985 |
| Sep 05 2024 | 259.91 | 0.87 | 0.34% | 259.65 | 261.62 | 257.81 | 219,956 |
| Sep 04 2024 | 259.04 | 2.10 | 0.82% | 258.65 | 260.97 | 256.48 | 225,102 |
| Sep 03 2024 | 256.94 | 2.15 | 0.84% | 254.79 | 259.17 | 254.21 | 287,771 |
| Aug 30 2024 | 254.79 | -2.66 | -1.03% | 257.42 | 259.23 | 253.90 | 373,760 |
| Aug 29 2024 | 257.45 | 1.59 | 0.62% | 256.07 | 259.03 | 254.63 | 264,534 |
| Aug 28 2024 | 255.86 | 5.35 | 2.14% | 251.23 | 256.25 | 250.40 | 293,452 |
| Aug 27 2024 | 250.51 | 0.40 | 0.16% | 251.01 | 251.65 | 249.56 | 181,094 |
| Aug 26 2024 | 250.11 | -1.88 | -0.75% | 252.95 | 255.32 | 250.02 | 208,767 |
| Aug 23 2024 | 251.99 | 4.74 | 1.92% | 248.35 | 252.39 | 247.83 | 449,509 |
| Aug 22 2024 | 247.25 | 2.29 | 0.93% | 245.15 | 247.25 | 244.40 | 181,872 |
| Aug 21 2024 | 244.96 | 0.29 | 0.12% | 245.00 | 245.09 | 242.16 | 168,273 |
| Aug 20 2024 | 244.67 | -0.86 | -0.35% | 244.80 | 246.13 | 243.605 | 265,319 |
| Aug 19 2024 | 245.53 | 4.95 | 2.06% | 240.87 | 246.85 | 240.87 | 269,689 |
| Aug 16 2024 | 240.58 | 1.48 | 0.62% | 240.00 | 241.53 | 238.34 | 234,209 |
| Aug 15 2024 | 239.10 | 2.67 | 1.13% | 237.82 | 239.72 | 235.69 | 169,388 |
| Aug 14 2024 | 236.43 | 3.92 | 1.69% | 232.78 | 236.84 | 231.89 | 164,942 |
| Aug 13 2024 | 232.51 | -2.16 | -0.92% | 235.98 | 236.42 | 231.42 | 230,339 |
| Aug 12 2024 | 234.67 | -1.26 | -0.53% | 236.20 | 237.68 | 234.32 | 243,703 |
| Aug 09 2024 | 235.93 | 3.18 | 1.37% | 233.50 | 236.09 | 231.84 | 293,907 |
| Aug 08 2024 | 232.75 | 3.41 | 1.49% | 230.25 | 233.90 | 228.86 | 211,943 |
| Aug 07 2024 | 229.34 | 1.98 | 0.87% | 228.29 | 231.13 | 227.55 | 242,939 |
| Aug 06 2024 | 227.36 | -1.04 | -0.46% | 228.44 | 231.70 | 226.74 | 243,565 |
| Aug 05 2024 | 228.40 | -6.27 | -2.67% | 231.09 | 231.09 | 224.41 | 842,122 |
| Aug 02 2024 | 234.67 | 2.81 | 1.21% | 231.81 | 234.885 | 229.11 | 411,730 |
| Aug 01 2024 | 231.86 | -0.05 | -0.02% | 233.92 | 234.34 | 227.09 | 623,916 |
| Jul 31 2024 | 231.91 | 2.02 | 0.88% | 230.03 | 233.65 | 229.515 | 306,695 |
| Jul 30 2024 | 229.89 | 2.95 | 1.30% | 228.00 | 232.17 | 227.27 | 202,214 |
| Jul 29 2024 | 226.94 | 2.44 | 1.09% | 224.13 | 228.96 | 223.553 | 219,825 |
| Jul 26 2024 | 224.50 | 4.91 | 2.24% | 222.36 | 228.695 | 221.30 | 399,550 |
| Jul 25 2024 | 219.59 | -5.11 | -2.27% | 217.28 | 224.80 | 210.51 | 894,024 |
| Jul 24 2024 | 224.70 | -1.16 | -0.51% | 226.11 | 227.57 | 223.38 | 395,381 |
| Jul 23 2024 | 225.86 | 0.27 | 0.12% | 225.40 | 227.21 | 224.04 | 227,069 |
| Jul 22 2024 | 225.59 | -0.06 | -0.03% | 225.65 | 228.45 | 224.48 | 263,863 |
| Jul 19 2024 | 225.65 | -4.24 | -1.84% | 229.42 | 229.42 | 223.8153 | 357,005 |
| Jul 18 2024 | 229.89 | 0.46 | 0.20% | 230.30 | 233.44 | 229.66 | 237,271 |
| Jul 17 2024 | 229.43 | 0.06 | 0.03% | 230.00 | 233.7129 | 228.875 | 307,279 |
| Jul 16 2024 | 229.37 | 4.19 | 1.86% | 225.40 | 229.57 | 225.18 | 251,338 |
| Jul 15 2024 | 225.18 | 5.18 | 2.35% | 220.73 | 225.67 | 220.73 | 326,707 |
| Jul 12 2024 | 220.00 | 2.17 | 1.00% | 218.31 | 221.12 | 217.27 | 241,300 |
| Jul 11 2024 | 217.83 | -1.33 | -0.61% | 221.09 | 221.09 | 217.43 | 320,509 |
| Jul 10 2024 | 219.16 | 1.88 | 0.87% | 217.57 | 220.085 | 216.45 | 223,459 |
| Jul 09 2024 | 217.28 | -0.43 | -0.20% | 216.04 | 220.43 | 216.04 | 240,801 |
| Jul 08 2024 | 217.71 | 6.24 | 2.95% | 216.72 | 221.23 | 215.33 | 386,604 |
| Jul 05 2024 | 211.47 | -0.84 | -0.40% | 212.50 | 213.09 | 208.98 | 731,518 |
| Jul 03 2024 | 212.31 | -0.62 | -0.29% | 213.27 | 214.00 | 211.96 | 309,547 |
| Jul 02 2024 | 212.93 | -8.24 | -3.73% | 217.09 | 218.165 | 212.58 | 539,943 |
| Jul 01 2024 | 221.17 | -3.40 | -1.51% | 225.63 | 227.71 | 221.00 | 252,145 |
| Jun 28 2024 | 224.57 | 0.00 | 0.00% | 224.57 | 224.57 | 224.57 | 0 |
| Jun 27 2024 | 224.57 | -0.87 | -0.39% | 225.00 | 225.75 | 222.50 | 278,619 |
| Jun 26 2024 | 225.44 | -4.04 | -1.76% | 228.67 | 229.35 | 225.03 | 210,008 |
| Jun 25 2024 | 229.48 | 2.92 | 1.29% | 226.48 | 230.42 | 226.22 | 234,762 |
