Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENTOM24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 40.03 | 0.00 | 0.00% | 40.03 | 40.03 | 40.03 | 0 |
| Jun 19 2024 | 40.03 | 0.85 | 2.17% | 39.26 | 40.04 | 39.10 | 58,600 |
| Jun 18 2024 | 39.18 | -0.38 | -0.96% | 39.31 | 39.91 | 39.05 | 214,800 |
| Jun 17 2024 | 39.56 | -0.84 | -2.08% | 39.73 | 40.07 | 39.35 | 141,500 |
| Jun 14 2024 | 40.40 | -0.01 | -0.02% | 40.06 | 40.77 | 39.86 | 173,600 |
| Jun 13 2024 | 40.41 | -0.77 | -1.87% | 40.95 | 41.05 | 40.22 | 126,700 |
| Jun 12 2024 | 41.18 | -0.57 | -1.37% | 41.66 | 41.66 | 40.42 | 127,100 |
| Jun 11 2024 | 41.75 | -0.38 | -0.90% | 42.46 | 42.51 | 41.64 | 68,100 |
| Jun 10 2024 | 42.13 | -0.60 | -1.40% | 42.51 | 42.92 | 42.13 | 62,900 |
| Jun 07 2024 | 42.73 | -1.17 | -2.67% | 43.26 | 43.55 | 42.49 | 85,000 |
| Jun 06 2024 | 43.90 | 0.74 | 1.71% | 43.99 | 44.17 | 43.69 | 129,200 |
| Jun 05 2024 | 43.16 | 0.37 | 0.86% | 43.66 | 44.15 | 43.15 | 96,100 |
| Jun 04 2024 | 42.79 | 0.02 | 0.05% | 42.19 | 42.89 | 42.17 | 73,600 |
| Jun 03 2024 | 42.77 | -0.07 | -0.16% | 42.77 | 43.29 | 42.38 | 111,200 |
| May 31 2024 | 42.84 | -1.42 | -3.21% | 43.70 | 43.73 | 42.63 | 79,000 |
| May 29 2024 | 44.26 | -0.52 | -1.16% | 44.01 | 44.36 | 43.86 | 69,100 |
| May 28 2024 | 44.78 | -0.54 | -1.19% | 46.04 | 46.14 | 44.49 | 69,700 |
| May 27 2024 | 45.32 | -0.25 | -0.55% | 45.36 | 45.37 | 45.03 | 24,400 |
| May 24 2024 | 45.57 | -0.32 | -0.70% | 46.01 | 46.01 | 45.32 | 78,100 |
| May 23 2024 | 45.89 | -0.34 | -0.74% | 46.37 | 46.39 | 45.51 | 89,700 |
| May 22 2024 | 46.23 | -0.95 | -2.01% | 46.34 | 46.81 | 46.03 | 168,900 |
| May 21 2024 | 47.18 | -1.18 | -2.44% | 48.18 | 48.18 | 47.00 | 156,200 |
| May 20 2024 | 48.36 | -0.70 | -1.43% | 48.14 | 48.87 | 47.85 | 122,200 |
| May 17 2024 | 49.06 | -0.18 | -0.37% | 49.36 | 49.77 | 48.71 | 131,400 |
| May 16 2024 | 49.24 | 0.89 | 1.84% | 48.39 | 49.37 | 48.12 | 131,000 |
| May 15 2024 | 48.35 | 0.94 | 1.98% | 48.46 | 49.09 | 48.15 | 182,100 |
| May 14 2024 | 47.41 | 0.62 | 1.33% | 46.22 | 47.43 | 46.22 | 172,900 |
| May 13 2024 | 46.79 | -0.62 | -1.31% | 46.74 | 46.90 | 46.29 | 148,900 |
| May 10 2024 | 47.41 | -2.65 | -5.29% | 51.44 | 51.82 | 47.41 | 190,500 |
| May 09 2024 | 50.06 | -0.58 | -1.15% | 50.26 | 50.46 | 49.53 | 90,000 |
| May 08 2024 | 50.64 | 0.58 | 1.16% | 49.53 | 50.82 | 49.53 | 51,700 |
| May 07 2024 | 50.06 | 0.72 | 1.46% | 50.01 | 50.39 | 49.77 | 36,700 |
| May 06 2024 | 49.34 | -1.17 | -2.32% | 50.16 | 50.55 | 49.31 | 46,400 |
| May 03 2024 | 50.51 | 1.36 | 2.77% | 50.49 | 51.42 | 50.23 | 99,300 |
| May 02 2024 | 49.15 | -0.58 | -1.17% | 50.11 | 50.11 | 48.85 | 172,200 |
| Apr 30 2024 | 49.73 | -1.31 | -2.57% | 50.39 | 50.46 | 49.64 | 48,700 |
| Apr 29 2024 | 51.04 | -0.11 | -0.22% | 51.22 | 51.50 | 50.98 | 37,400 |
| Apr 26 2024 | 51.15 | 1.89 | 3.84% | 50.13 | 51.42 | 50.13 | 61,700 |
| Apr 25 2024 | 49.26 | -0.95 | -1.89% | 49.10 | 49.49 | 48.99 | 38,500 |
| Apr 24 2024 | 50.21 | -0.84 | -1.65% | 50.94 | 51.06 | 50.09 | 36,600 |
| Apr 23 2024 | 51.05 | 0.64 | 1.27% | 49.90 | 51.19 | 49.58 | 37,500 |
| Apr 22 2024 | 50.41 | -1.13 | -2.19% | 50.97 | 50.99 | 49.94 | 71,000 |
| Apr 19 2024 | 51.54 | -0.30 | -0.58% | 52.10 | 52.74 | 51.33 | 125,100 |
