Register for real-time alerts, custom portfolio, and market movers
RANJY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 24.88 | 0.31 | 1.26% | 24.79 | 24.88 | 24.79 | 4,442 |
| Sep 18 2024 | 24.57 | 0.73 | 3.06% | 24.21 | 24.57 | 24.08 | 3,058 |
| Sep 17 2024 | 23.84 | 0.10 | 0.42% | 24.11 | 24.13 | 23.84 | 5,912 |
| Sep 16 2024 | 23.74 | 0.37 | 1.58% | 23.695 | 23.74 | 23.58 | 3,472 |
| Sep 13 2024 | 23.37 | 0.26 | 1.10% | 23.38 | 23.38 | 23.29 | 4,342 |
| Sep 12 2024 | 23.115 | 0.16 | 0.72% | 22.92 | 23.15 | 22.87 | 6,077 |
| Sep 11 2024 | 22.95 | -0.21 | -0.91% | 22.88 | 22.99 | 22.73 | 12,170 |
| Sep 10 2024 | 23.16 | -0.25 | -1.07% | 23.07 | 23.16 | 22.93 | 29,591 |
| Sep 09 2024 | 23.41 | 0.23 | 0.99% | 23.33 | 23.41 | 23.25 | 11,468 |
| Sep 06 2024 | 23.18 | -0.93 | -3.86% | 23.82 | 23.82 | 23.167 | 12,121 |
| Sep 05 2024 | 24.11 | 0.43 | 1.82% | 24.069 | 24.18 | 24.03 | 7,374 |
| Sep 04 2024 | 23.68 | -0.01 | -0.04% | 23.54 | 23.71 | 23.53 | 5,935 |
| Sep 03 2024 | 23.69 | -0.37 | -1.54% | 23.75 | 23.83 | 23.69 | 15,302 |
| Aug 30 2024 | 24.06 | -0.05 | -0.21% | 24.15 | 24.24 | 23.965 | 23,362 |
| Aug 29 2024 | 24.11 | -0.08 | -0.33% | 24.134 | 24.17 | 24.09 | 8,678 |
| Aug 28 2024 | 24.19 | -0.17 | -0.70% | 24.13 | 24.23 | 24.13 | 3,295 |
| Aug 27 2024 | 24.36 | 0.15 | 0.62% | 24.30 | 24.379 | 24.252 | 8,485 |
| Aug 26 2024 | 24.21 | 0.01 | 0.04% | 24.1495 | 24.21 | 24.1495 | 22,648 |
| Aug 23 2024 | 24.20 | 0.36 | 1.49% | 24.14 | 24.23 | 24.14 | 2,282 |
| Aug 22 2024 | 23.845 | 0.26 | 1.09% | 23.9195 | 23.9195 | 23.82 | 3,802 |
| Aug 21 2024 | 23.588 | 0.13 | 0.57% | 23.5175 | 23.66 | 23.5175 | 4,486 |
| Aug 20 2024 | 23.455 | -0.08 | -0.32% | 23.41 | 23.49 | 23.4058 | 8,876 |
| Aug 19 2024 | 23.53 | 0.41 | 1.75% | 23.38 | 23.57 | 23.38 | 30,227 |
| Aug 16 2024 | 23.125 | -0.01 | -0.02% | 23.08 | 23.15 | 23.07 | 3,293 |
| Aug 15 2024 | 23.13 | 0.34 | 1.49% | 23.08 | 23.13 | 23.03 | 4,536 |
| Aug 14 2024 | 22.79 | -0.13 | -0.57% | 22.87 | 22.87 | 22.75 | 41,465 |
| Aug 13 2024 | 22.92 | 0.50 | 2.23% | 22.62 | 22.92 | 22.62 | 13,661 |
| Aug 12 2024 | 22.42 | -0.03 | -0.13% | 22.30 | 22.43 | 22.27 | 24,151 |
| Aug 09 2024 | 22.45 | -0.11 | -0.49% | 22.4865 | 22.61 | 22.425 | 65,860 |
| Aug 08 2024 | 22.56 | 0.06 | 0.27% | 22.53 | 22.56 | 22.44 | 60,902 |
| Aug 07 2024 | 22.50 | -0.26 | -1.14% | 22.87 | 22.88 | 22.50 | 66,536 |
| Aug 06 2024 | 22.76 | 0.00 | 0.01% | 22.855 | 22.855 | 22.62 | 199,045 |
| Aug 05 2024 | 22.7568 | -0.18 | -0.78% | 22.8002 | 22.96 | 22.60 | 47,919 |
| Aug 02 2024 | 22.936 | -0.28 | -1.22% | 22.8535 | 22.936 | 22.70 | 11,540 |
| Aug 01 2024 | 23.22 | -1.08 | -4.44% | 23.58 | 23.58 | 23.147 | 7,728 |
| Jul 31 2024 | 24.30 | 0.09 | 0.37% | 24.43 | 24.43 | 24.25 | 6,778 |
| Jul 30 2024 | 24.21 | 0.26 | 1.09% | 24.295 | 24.33 | 24.18 | 13,135 |
| Jul 29 2024 | 23.95 | -0.56 | -2.28% | 23.90 | 23.98 | 23.82 | 49,327 |
| Jul 26 2024 | 24.51 | 0.25 | 1.03% | 24.5995 | 24.61 | 24.51 | 18,415 |
| Jul 25 2024 | 24.26 | 0.26 | 1.08% | 24.04 | 24.50 | 24.04 | 8,487 |
| Jul 24 2024 | 24.00 | -0.56 | -2.28% | 24.3405 | 24.3405 | 24.00 | 9,510 |
| Jul 23 2024 | 24.56 | 0.13 | 0.53% | 24.97 | 24.97 | 24.4925 | 9,306 |
| Jul 22 2024 | 24.43 | 0.15 | 0.62% | 24.48 | 24.5205 | 24.04 | 6,952 |
| Jul 19 2024 | 24.28 | -0.40 | -1.60% | 24.34 | 24.476 | 24.20 | 6,799 |
| Jul 18 2024 | 24.675 | 0.22 | 0.88% | 24.925 | 24.925 | 24.61 | 2,996 |
| Jul 17 2024 | 24.46 | 0.12 | 0.49% | 24.42 | 24.46 | 24.42 | 4,217 |
| Jul 16 2024 | 24.34 | 0.16 | 0.66% | 24.035 | 24.34 | 24.035 | 17,517 |
| Jul 15 2024 | 24.18 | -0.16 | -0.66% | 24.28 | 24.315 | 24.18 | 8,761 |
| Jul 12 2024 | 24.34 | 0.70 | 2.96% | 24.36 | 24.37 | 24.27 | 14,479 |
| Jul 11 2024 | 23.64 | 0.33 | 1.42% | 23.685 | 23.69 | 23.59 | 8,084 |
| Jul 10 2024 | 23.31 | 0.58 | 2.55% | 23.2205 | 23.36 | 23.1905 | 6,136 |
| Jul 09 2024 | 22.731 | -0.49 | -2.11% | 22.75 | 22.85 | 22.6425 | 15,658 |
| Jul 08 2024 | 23.22 | -0.26 | -1.09% | 23.32 | 23.32 | 23.14 | 27,458 |
| Jul 05 2024 | 23.475 | 0.16 | 0.69% | 23.3505 | 23.5683 | 23.3505 | 6,526 |
| Jul 03 2024 | 23.315 | 0.32 | 1.37% | 23.36 | 23.4229 | 23.315 | 1,642 |
| Jul 02 2024 | 23.00 | 0.08 | 0.35% | 23.00 | 23.03 | 22.90 | 49,269 |
| Jul 01 2024 | 22.92 | 0.30 | 1.33% | 23.078 | 23.078 | 22.91 | 12,481 |
| Jun 28 2024 | 22.62 | 0.08 | 0.35% | 22.61 | 22.65 | 22.545 | 57,174 |
| Jun 27 2024 | 22.54 | -0.10 | -0.42% | 22.56 | 22.594 | 22.415 | 8,197 |
| Jun 26 2024 | 22.635 | -0.97 | -4.09% | 22.45 | 22.66 | 22.44 | 9,567 |
| Jun 25 2024 | 23.60 | -0.66 | -2.72% | 23.685 | 23.83 | 23.535 | 21,058 |
| Jun 24 2024 | 24.26 | 0.06 | 0.23% | 24.3029 | 24.3524 | 24.19 | 11,681 |
