Register for real-time alerts, custom portfolio, and market movers
RNGO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 44.85 | -0.05 | -0.11% | 44.72 | 44.90 | 44.71 | 5,861 |
| Jun 20 2024 | 44.90 | -0.09 | -0.20% | 46.47 | 46.47 | 44.70 | 1,014 |
| Jun 19 2024 | 44.99 | -0.03 | -0.07% | 45.02 | 45.44 | 44.90 | 773 |
| Jun 18 2024 | 45.02 | 0.01 | 0.02% | 45.01 | 45.39 | 44.79 | 1,340 |
| Jun 17 2024 | 45.01 | -1.48 | -3.18% | 46.15 | 46.37 | 45.01 | 1,447 |
| Jun 14 2024 | 46.49 | -0.06 | -0.13% | 46.50 | 46.99 | 45.10 | 1,494 |
| Jun 13 2024 | 46.55 | -0.54 | -1.15% | 47.09 | 47.10 | 46.55 | 789 |
| Jun 12 2024 | 47.09 | 0.16 | 0.34% | 46.93 | 47.50 | 46.93 | 639 |
| Jun 11 2024 | 46.93 | -1.27 | -2.63% | 48.20 | 48.20 | 46.14 | 1,346 |
| Jun 10 2024 | 48.20 | -0.50 | -1.03% | 48.71 | 48.71 | 48.20 | 1,123 |
| Jun 07 2024 | 48.70 | -0.29 | -0.59% | 48.77 | 48.79 | 48.63 | 937 |
| Jun 06 2024 | 48.99 | -0.07 | -0.14% | 49.16 | 49.45 | 48.71 | 5,050 |
| Jun 05 2024 | 49.06 | 0.01 | 0.02% | 49.05 | 49.16 | 49.05 | 973 |
| Jun 04 2024 | 49.05 | -0.11 | -0.22% | 48.76 | 49.10 | 48.71 | 1,808 |
| Jun 03 2024 | 49.16 | -0.34 | -0.69% | 49.00 | 49.18 | 48.76 | 1,020 |
| May 31 2024 | 49.50 | 0.03 | 0.06% | 49.45 | 49.88 | 48.64 | 4,991 |
| May 29 2024 | 49.47 | 1.00 | 2.06% | 48.47 | 51.00 | 48.47 | 2,981 |
| May 28 2024 | 48.47 | 0.06 | 0.12% | 48.42 | 48.55 | 47.99 | 3,712 |
| May 27 2024 | 48.41 | -0.07 | -0.14% | 48.47 | 48.57 | 48.28 | 3,202 |
| May 24 2024 | 48.48 | 0.01 | 0.02% | 48.48 | 48.84 | 48.47 | 1,447 |
| May 23 2024 | 48.47 | -0.04 | -0.08% | 48.51 | 49.00 | 48.45 | 2,232 |
| May 22 2024 | 48.51 | -0.01 | -0.02% | 48.50 | 48.61 | 48.40 | 2,304 |
| May 21 2024 | 48.52 | 0.05 | 0.10% | 48.50 | 48.59 | 48.47 | 1,575 |
| May 20 2024 | 48.47 | -0.02 | -0.04% | 48.48 | 48.50 | 48.40 | 1,493 |
| May 17 2024 | 48.49 | 0.36 | 0.75% | 48.14 | 48.49 | 48.14 | 630 |
| May 16 2024 | 48.13 | 0.28 | 0.59% | 48.00 | 48.13 | 47.98 | 661 |
| May 15 2024 | 47.85 | 0.02 | 0.04% | 47.83 | 48.00 | 47.83 | 1,141 |
| May 14 2024 | 47.83 | -0.01 | -0.02% | 47.89 | 47.90 | 47.83 | 512 |
| May 13 2024 | 47.84 | 0.13 | 0.27% | 47.72 | 47.84 | 47.70 | 1,271 |
| May 10 2024 | 47.71 | 0.01 | 0.02% | 47.70 | 47.90 | 47.70 | 259 |
| May 09 2024 | 47.70 | 0.03 | 0.06% | 47.64 | 47.88 | 47.64 | 1,121 |
| May 08 2024 | 47.67 | 0.16 | 0.34% | 47.51 | 47.68 | 47.51 | 282 |
| May 07 2024 | 47.51 | -0.07 | -0.15% | 47.50 | 47.58 | 47.47 | 891 |
| May 06 2024 | 47.58 | 0.08 | 0.17% | 47.50 | 47.61 | 47.49 | 1,115 |
| May 03 2024 | 47.50 | -0.01 | -0.02% | 47.52 | 47.60 | 47.47 | 1,475 |
| May 02 2024 | 47.51 | -0.57 | -1.19% | 48.00 | 48.00 | 47.34 | 438 |
| Apr 30 2024 | 48.08 | 0.59 | 1.24% | 47.49 | 48.50 | 47.49 | 1,658 |
| Apr 29 2024 | 47.49 | -0.01 | -0.02% | 47.64 | 47.76 | 47.30 | 684 |
| Apr 26 2024 | 47.50 | -0.12 | -0.25% | 47.72 | 47.80 | 47.47 | 1,000 |
| Apr 25 2024 | 47.62 | -0.05 | -0.10% | 47.67 | 47.79 | 47.46 | 1,426 |
| Apr 24 2024 | 47.67 | 0.02 | 0.04% | 47.78 | 47.80 | 47.35 | 1,736 |
| Apr 23 2024 | 47.65 | -0.09 | -0.19% | 47.23 | 47.78 | 47.10 | 1,678 |
| Apr 22 2024 | 47.74 | -0.20 | -0.42% | 47.88 | 47.88 | 46.91 | 947 |
| Apr 19 2024 | 47.94 | 1.54 | 3.32% | 46.42 | 48.40 | 46.40 | 2,713 |
| Apr 18 2024 | 46.40 | -0.35 | -0.75% | 46.80 | 46.81 | 46.33 | 837 |
| Apr 17 2024 | 46.75 | -0.65 | -1.37% | 47.41 | 47.47 | 46.23 | 1,717 |
| Apr 16 2024 | 47.40 | -0.45 | -0.94% | 47.85 | 47.85 | 47.39 | 1,542 |
| Apr 15 2024 | 47.85 | -0.17 | -0.35% | 48.24 | 48.40 | 47.85 | 960 |
| Apr 12 2024 | 48.02 | 0.12 | 0.25% | 48.00 | 48.40 | 47.92 | 1,195 |
| Apr 11 2024 | 47.90 | 0.22 | 0.46% | 47.80 | 48.00 | 47.68 | 829 |
| Apr 10 2024 | 47.68 | 0.02 | 0.04% | 47.66 | 47.73 | 47.65 | 1,648 |
| Apr 09 2024 | 47.66 | -0.09 | -0.19% | 47.75 | 47.76 | 47.46 | 2,533 |
| Apr 08 2024 | 47.75 | -0.33 | -0.69% | 48.08 | 48.14 | 47.51 | 798 |
| Apr 05 2024 | 48.08 | 0.09 | 0.19% | 47.41 | 48.53 | 47.41 | 820 |
| Apr 04 2024 | 47.99 | 0.91 | 1.93% | 46.00 | 48.80 | 46.00 | 3,740 |
| Apr 03 2024 | 47.08 | -1.22 | -2.53% | 48.42 | 48.42 | 46.93 | 4,967 |
| Apr 02 2024 | 48.30 | -0.24 | -0.49% | 48.54 | 48.99 | 48.30 | 897 |
| Apr 01 2024 | 48.54 | -0.46 | -0.94% | 48.62 | 48.62 | 48.30 | 1,211 |
| Mar 28 2024 | 49.00 | 0.03 | 0.06% | 48.95 | 49.18 | 48.95 | 674 |
| Mar 27 2024 | 48.97 | -0.20 | -0.41% | 49.11 | 49.11 | 48.80 | 1,013 |
| Mar 26 2024 | 49.17 | 0.18 | 0.37% | 48.99 | 49.47 | 48.71 | 349 |
| Mar 25 2024 | 48.99 | 0.51 | 1.05% | 48.48 | 48.99 | 48.48 | 949 |
