Register for real-time alerts, custom portfolio, and market movers
RNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 34.78 | 0.24 | 0.69% | 34.80 | 35.19 | 34.43 | 469,961 |
| May 24 2024 | 34.54 | 0.00 | 0.00% | 34.50 | 34.795 | 34.045 | 752,054 |
| May 23 2024 | 34.54 | -0.86 | -2.43% | 35.39 | 35.41 | 34.09 | 958,961 |
| May 22 2024 | 35.40 | -0.95 | -2.61% | 36.29 | 36.46 | 35.10 | 921,729 |
| May 21 2024 | 36.35 | -0.88 | -2.36% | 36.78 | 36.785 | 35.48 | 1,807,818 |
| May 20 2024 | 37.23 | 0.31 | 0.84% | 37.01 | 37.59 | 36.81 | 724,840 |
| May 17 2024 | 36.92 | 0.34 | 0.93% | 36.59 | 37.06 | 36.46 | 728,709 |
| May 16 2024 | 36.58 | -1.38 | -3.64% | 37.98 | 37.98 | 36.42 | 1,518,890 |
| May 15 2024 | 37.96 | 0.28 | 0.74% | 38.07 | 38.35 | 37.32 | 1,059,758 |
| May 14 2024 | 37.68 | 1.05 | 2.87% | 36.99 | 37.69 | 36.66 | 1,322,702 |
| May 13 2024 | 36.63 | 1.22 | 3.45% | 35.93 | 36.73 | 35.75 | 1,114,394 |
| May 10 2024 | 35.41 | -0.05 | -0.14% | 35.59 | 35.89 | 34.98 | 961,628 |
| May 09 2024 | 35.46 | 1.08 | 3.14% | 34.96 | 35.52 | 34.23 | 1,331,913 |
| May 08 2024 | 34.38 | 4.39 | 14.64% | 33.38 | 35.11 | 32.50 | 3,263,867 |
| May 07 2024 | 29.99 | -0.32 | -1.06% | 30.26 | 30.61 | 29.98 | 984,962 |
| May 06 2024 | 30.31 | -0.18 | -0.59% | 30.77 | 31.09 | 30.29 | 753,222 |
| May 03 2024 | 30.49 | 0.03 | 0.10% | 30.95 | 31.28 | 30.26 | 693,643 |
| May 02 2024 | 30.46 | 0.38 | 1.26% | 30.51 | 30.62 | 29.80 | 501,069 |
| May 01 2024 | 30.08 | 0.46 | 1.55% | 29.64 | 30.865 | 29.56 | 950,464 |
| Apr 30 2024 | 29.62 | -1.53 | -4.91% | 30.83 | 30.98 | 29.62 | 1,306,181 |
| Apr 29 2024 | 31.15 | 0.51 | 1.66% | 30.95 | 31.29 | 30.85 | 611,068 |
| Apr 26 2024 | 30.64 | 0.63 | 2.10% | 30.30 | 30.95 | 30.30 | 481,722 |
| Apr 25 2024 | 30.01 | -0.28 | -0.92% | 29.66 | 30.09 | 29.42 | 539,713 |
| Apr 24 2024 | 30.29 | -0.24 | -0.79% | 30.60 | 30.81 | 29.98 | 691,720 |
| Apr 23 2024 | 30.53 | 1.02 | 3.46% | 29.66 | 30.82 | 29.59 | 673,962 |
| Apr 22 2024 | 29.51 | 0.15 | 0.51% | 29.84 | 29.93 | 29.08 | 656,714 |
| Apr 19 2024 | 29.36 | 0.11 | 0.38% | 29.29 | 29.59 | 29.07 | 736,640 |
| Apr 18 2024 | 29.25 | -0.48 | -1.61% | 29.96 | 30.29 | 29.22 | 1,052,967 |
| Apr 17 2024 | 29.73 | -0.65 | -2.14% | 30.24 | 30.46 | 29.72 | 777,195 |
| Apr 16 2024 | 30.38 | -0.33 | -1.07% | 30.56 | 31.135 | 30.00 | 747,972 |
| Apr 15 2024 | 30.71 | -0.70 | -2.23% | 31.49 | 31.825 | 30.46 | 808,123 |
| Apr 12 2024 | 31.41 | -0.98 | -3.03% | 31.88 | 32.175 | 31.25 | 941,627 |
| Apr 11 2024 | 32.39 | 0.02 | 0.06% | 32.64 | 33.01 | 31.90 | 611,593 |
| Apr 10 2024 | 32.37 | -1.42 | -4.20% | 32.34 | 32.92 | 31.96 | 827,286 |
| Apr 09 2024 | 33.79 | 0.82 | 2.49% | 33.00 | 34.17 | 33.00 | 812,032 |
| Apr 08 2024 | 32.97 | 0.56 | 1.73% | 32.74 | 33.03 | 32.37 | 550,744 |
| Apr 05 2024 | 32.41 | -0.34 | -1.04% | 32.73 | 32.945 | 32.40 | 708,590 |
| Apr 04 2024 | 32.75 | -0.50 | -1.50% | 33.55 | 33.825 | 32.60 | 722,812 |
| Apr 03 2024 | 33.25 | 0.11 | 0.33% | 32.98 | 33.57 | 32.9201 | 1,009,941 |
| Apr 02 2024 | 33.14 | -0.60 | -1.78% | 33.12 | 33.17 | 31.93 | 1,573,131 |
| Apr 01 2024 | 33.74 | -1.00 | -2.88% | 34.57 | 34.855 | 33.51 | 1,239,908 |
| Mar 28 2024 | 34.74 | -0.14 | -0.40% | 34.56 | 35.30 | 34.51 | 817,095 |
| Mar 27 2024 | 34.88 | 0.79 | 2.32% | 34.51 | 35.1075 | 34.26 | 997,198 |
| Mar 26 2024 | 34.09 | -0.99 | -2.82% | 35.41 | 35.41 | 34.03 | 999,007 |
| Mar 25 2024 | 35.08 | -0.38 | -1.07% | 35.36 | 35.59 | 35.04 | 759,478 |
| Mar 22 2024 | 35.46 | -0.62 | -1.72% | 35.97 | 35.9999 | 35.19 | 801,172 |
| Mar 21 2024 | 36.08 | -0.06 | -0.17% | 36.46 | 36.91 | 35.88 | 1,084,390 |
| Mar 20 2024 | 36.14 | 0.70 | 1.98% | 35.46 | 36.16 | 34.88 | 891,428 |
| Mar 19 2024 | 35.44 | -0.05 | -0.14% | 35.00 | 35.93 | 34.87 | 741,047 |
| Mar 18 2024 | 35.49 | 0.52 | 1.49% | 34.90 | 35.64 | 34.57 | 1,068,708 |
| Mar 15 2024 | 34.97 | -0.43 | -1.21% | 34.92 | 35.27 | 34.55 | 3,139,118 |
| Mar 14 2024 | 35.40 | -0.93 | -2.56% | 36.34 | 36.43 | 35.21 | 911,348 |
| Mar 13 2024 | 36.33 | -0.01 | -0.03% | 36.33 | 36.88 | 35.94 | 1,233,210 |
| Mar 12 2024 | 36.34 | 0.44 | 1.23% | 36.29 | 36.935 | 35.93 | 978,945 |
| Mar 11 2024 | 35.90 | -0.11 | -0.31% | 35.87 | 36.76 | 35.87 | 1,074,979 |
| Mar 08 2024 | 36.01 | 0.96 | 2.74% | 35.54 | 36.625 | 35.28 | 1,097,461 |
| Mar 07 2024 | 35.05 | 2.76 | 8.55% | 32.72 | 35.35 | 32.46 | 1,741,602 |
| Mar 06 2024 | 32.29 | 0.76 | 2.41% | 32.20 | 32.49 | 31.755 | 1,011,991 |
| Mar 05 2024 | 31.53 | -1.78 | -5.34% | 32.53 | 32.77 | 31.35 | 1,050,953 |
| Mar 04 2024 | 33.31 | -0.56 | -1.65% | 33.59 | 33.77 | 33.06 | 934,108 |
| Mar 01 2024 | 33.87 | 0.45 | 1.35% | 33.38 | 33.965 | 32.69 | 921,996 |
| Feb 29 2024 | 33.42 | 0.41 | 1.24% | 33.20 | 33.585 | 32.62 | 1,363,732 |
