Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RNSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.3251 | 0.37 | 1.31% | 28.145 | 28.3251 | 28.145 | 645 |
| May 30 2024 | 27.96 | 0.41 | 1.49% | 27.94 | 27.99 | 27.88 | 26,530 |
| May 29 2024 | 27.5499 | -0.39 | -1.38% | 27.64 | 27.64 | 27.53 | 28,159 |
| May 28 2024 | 27.9359 | -0.11 | -0.38% | 28.23 | 28.23 | 27.87 | 3,545 |
| May 24 2024 | 28.0434 | 0.26 | 0.94% | 28.00 | 28.0434 | 27.96 | 814 |
| May 23 2024 | 27.7833 | -0.47 | -1.67% | 28.00 | 28.045 | 27.70 | 3,404 |
| May 22 2024 | 28.255 | -0.24 | -0.84% | 28.44 | 28.44 | 28.13 | 4,054 |
| May 21 2024 | 28.4938 | 0.01 | 0.05% | 28.38 | 28.4938 | 28.38 | 4,137 |
| May 20 2024 | 28.48 | -0.15 | -0.54% | 28.52 | 28.76 | 28.48 | 2,350 |
| May 17 2024 | 28.6338 | 0.00 | 0.00% | 28.55 | 28.69 | 28.55 | 47,586 |
| May 16 2024 | 28.635 | -0.04 | -0.15% | 28.595 | 28.635 | 28.595 | 1,034 |
| May 15 2024 | 28.6788 | 0.15 | 0.52% | 28.69 | 28.7095 | 28.63 | 3,126 |
| May 14 2024 | 28.5303 | 0.23 | 0.81% | 28.60 | 28.60 | 28.455 | 6,935 |
| May 13 2024 | 28.30 | 0.10 | 0.36% | 28.35 | 28.45 | 28.30 | 2,682 |
| May 10 2024 | 28.1991 | -0.09 | -0.33% | 28.24 | 28.24 | 28.05 | 1,099 |
| May 09 2024 | 28.2924 | 0.39 | 1.40% | 28.21 | 28.2924 | 28.21 | 508 |
| May 08 2024 | 27.9022 | -0.01 | -0.05% | 27.85 | 27.9022 | 27.81 | 1,841 |
| May 07 2024 | 27.9151 | 0.05 | 0.16% | 28.005 | 28.0499 | 27.9151 | 3,321 |
| May 06 2024 | 27.87 | 0.20 | 0.71% | 27.75 | 27.87 | 27.75 | 160 |
| May 03 2024 | 27.6724 | 0.16 | 0.57% | 27.58 | 27.6724 | 27.554 | 3,472 |
| May 02 2024 | 27.5163 | 0.36 | 1.34% | 27.306 | 27.5163 | 27.28 | 2,079 |
| May 01 2024 | 27.1521 | 0.06 | 0.23% | 27.1282 | 27.23 | 27.09 | 5,485 |
| Apr 30 2024 | 27.09 | -0.43 | -1.56% | 27.29 | 27.29 | 27.09 | 2,022 |
| Apr 29 2024 | 27.52 | 0.09 | 0.33% | 27.48 | 27.65 | 27.48 | 6,767 |
| Apr 26 2024 | 27.429 | 0.16 | 0.58% | 27.34 | 27.50 | 27.34 | 328,230 |
| Apr 25 2024 | 27.27 | -0.42 | -1.53% | 27.22 | 27.35 | 27.22 | 5,979 |
| Apr 24 2024 | 27.6936 | -0.03 | -0.10% | 27.64 | 27.6936 | 27.47 | 34,653 |
| Apr 23 2024 | 27.7213 | 0.37 | 1.36% | 27.24 | 27.7213 | 27.24 | 5,361 |
| Apr 22 2024 | 27.3496 | 0.12 | 0.45% | 27.29 | 27.48 | 27.29 | 5,348 |
| Apr 19 2024 | 27.2284 | 0.38 | 1.43% | 26.94 | 27.29 | 26.94 | 1,720 |
| Apr 18 2024 | 26.8454 | 0.06 | 0.22% | 26.83 | 27.004 | 26.72 | 5,190 |
| Apr 17 2024 | 26.7857 | -0.23 | -0.87% | 27.19 | 27.19 | 26.7857 | 1,209 |
| Apr 16 2024 | 27.02 | -0.11 | -0.40% | 26.95 | 27.07 | 26.95 | 6,010 |
| Apr 15 2024 | 27.1272 | -0.19 | -0.70% | 27.45 | 27.45 | 27.06 | 2,367 |
| Apr 12 2024 | 27.3191 | -0.40 | -1.45% | 27.58 | 27.58 | 27.3191 | 275 |
| Apr 11 2024 | 27.7202 | 0.09 | 0.33% | 27.76 | 27.815 | 27.5237 | 3,340 |
| Apr 10 2024 | 27.6291 | -0.84 | -2.95% | 27.62 | 27.95 | 27.50 | 6,681 |
| Apr 09 2024 | 28.47 | 0.14 | 0.49% | 28.37 | 28.47 | 28.245 | 1,862 |
| Apr 08 2024 | 28.33 | 0.28 | 1.00% | 28.27 | 28.33 | 28.27 | 970 |
| Apr 05 2024 | 28.05 | 0.03 | 0.12% | 27.98 | 28.21 | 27.98 | 986 |
| Apr 04 2024 | 28.0163 | -0.13 | -0.46% | 28.43 | 28.43 | 27.99 | 1,625 |
| Apr 03 2024 | 28.1459 | 0.07 | 0.26% | 28.23 | 28.23 | 28.12 | 3,535 |
| Apr 02 2024 | 28.0735 | -0.52 | -1.82% | 28.26 | 28.26 | 27.92 | 1,350 |
| Apr 01 2024 | 28.595 | -0.29 | -0.99% | 28.88 | 28.88 | 28.54 | 3,626 |
| Mar 28 2024 | 28.88 | 0.11 | 0.37% | 28.86 | 29.00 | 28.86 | 1,350 |
| Mar 27 2024 | 28.7742 | 0.60 | 2.14% | 28.32 | 28.7742 | 28.32 | 1,117 |
| Mar 26 2024 | 28.17 | -0.02 | -0.06% | 28.37 | 28.37 | 28.17 | 1,577 |
| Mar 25 2024 | 28.1875 | -0.01 | -0.03% | 28.41 | 28.41 | 28.1875 | 3,775 |
| Mar 22 2024 | 28.1955 | -0.33 | -1.17% | 28.32 | 28.35 | 28.1955 | 5,072 |
| Mar 21 2024 | 28.53 | 0.34 | 1.21% | 28.33 | 28.53 | 28.33 | 736 |
| Mar 20 2024 | 28.19 | 0.35 | 1.26% | 27.71 | 28.35 | 27.71 | 5,420 |
| Mar 19 2024 | 27.8402 | 0.19 | 0.69% | 27.58 | 27.86 | 27.58 | 2,809 |
| Mar 18 2024 | 27.65 | -0.17 | -0.59% | 27.82 | 27.85 | 27.65 | 2,046 |
| Mar 15 2024 | 27.8153 | 0.13 | 0.47% | 27.68 | 27.875 | 27.68 | 2,090 |
| Mar 14 2024 | 27.6859 | -0.44 | -1.58% | 28.00 | 28.00 | 27.51 | 6,101 |
| Mar 13 2024 | 28.13 | 0.01 | 0.02% | 28.09 | 28.26 | 28.09 | 1,036 |
| Mar 12 2024 | 28.1242 | -0.12 | -0.42% | 28.17 | 28.24 | 28.09 | 1,854 |
| Mar 11 2024 | 28.2416 | -0.06 | -0.21% | 28.19 | 28.2416 | 28.19 | 3,053 |
| Mar 08 2024 | 28.30 | -0.03 | -0.11% | 28.55 | 28.67 | 28.30 | 3,005 |
| Mar 07 2024 | 28.3325 | 0.11 | 0.40% | 28.40 | 28.40 | 28.3325 | 258 |
| Mar 06 2024 | 28.2188 | -0.01 | -0.02% | 28.16 | 28.26 | 28.16 | 536 |
| Mar 05 2024 | 28.225 | -0.02 | -0.05% | 28.38 | 28.39 | 28.225 | 4,042 |
| Mar 04 2024 | 28.2401 | -0.08 | -0.28% | 28.37 | 28.55 | 28.2401 | 1,161 |
