Register for real-time alerts, custom portfolio, and market movers
RNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 220.17 | -6.65 | -2.93% | 227.44 | 227.56 | 220.01 | 344,897 |
| Apr 22 2024 | 226.82 | 2.08 | 0.93% | 226.90 | 227.96 | 225.44 | 194,163 |
| Apr 19 2024 | 224.74 | 1.90 | 0.85% | 223.88 | 225.18 | 221.28 | 308,689 |
| Apr 18 2024 | 222.84 | 6.44 | 2.98% | 218.53 | 223.48 | 217.775 | 494,549 |
| Apr 17 2024 | 216.40 | 1.36 | 0.63% | 214.56 | 217.31 | 214.215 | 289,732 |
| Apr 16 2024 | 215.04 | 1.46 | 0.68% | 214.36 | 216.61 | 213.40 | 252,327 |
| Apr 15 2024 | 213.58 | -2.20 | -1.02% | 216.68 | 218.92 | 213.51 | 244,664 |
| Apr 12 2024 | 215.78 | -1.87 | -0.86% | 217.27 | 218.875 | 214.56 | 291,344 |
| Apr 11 2024 | 217.65 | -4.72 | -2.12% | 221.02 | 221.08 | 217.51 | 360,672 |
| Apr 10 2024 | 222.37 | 1.91 | 0.87% | 220.49 | 224.38 | 220.15 | 411,029 |
| Apr 09 2024 | 220.46 | -2.55 | -1.14% | 222.79 | 223.17 | 219.12 | 282,276 |
| Apr 08 2024 | 223.01 | 0.12 | 0.05% | 222.88 | 224.46 | 221.30 | 267,452 |
| Apr 05 2024 | 222.89 | -1.23 | -0.55% | 225.70 | 227.32 | 221.655 | 377,614 |
| Apr 04 2024 | 224.12 | -5.58 | -2.43% | 230.23 | 230.71 | 223.48 | 418,940 |
| Apr 03 2024 | 229.70 | -1.29 | -0.56% | 231.01 | 231.01 | 226.96 | 352,823 |
| Apr 02 2024 | 230.99 | -3.98 | -1.69% | 236.04 | 236.99 | 230.86 | 259,220 |
| Apr 01 2024 | 234.97 | -0.06 | -0.03% | 235.00 | 235.805 | 233.19 | 254,424 |
| Mar 28 2024 | 235.03 | -1.03 | -0.44% | 236.35 | 237.99 | 235.03 | 204,446 |
| Mar 27 2024 | 236.06 | 2.69 | 1.15% | 234.99 | 237.36 | 233.18 | 312,054 |
| Mar 26 2024 | 233.37 | 1.39 | 0.60% | 231.12 | 234.31 | 230.685 | 344,896 |
| Mar 25 2024 | 231.98 | 3.51 | 1.54% | 227.32 | 234.19 | 226.22 | 315,784 |
| Mar 22 2024 | 228.47 | -3.16 | -1.36% | 231.36 | 231.91 | 228.12 | 261,171 |
| Mar 21 2024 | 231.63 | -4.56 | -1.93% | 235.72 | 236.90 | 231.05 | 269,018 |
| Mar 20 2024 | 236.19 | 0.90 | 0.38% | 233.83 | 236.715 | 233.83 | 217,802 |
| Mar 19 2024 | 235.29 | -0.11 | -0.05% | 236.45 | 237.52 | 235.00 | 215,903 |
| Mar 18 2024 | 235.40 | -2.00 | -0.84% | 236.38 | 238.35 | 235.26 | 227,659 |
| Mar 15 2024 | 237.40 | -0.44 | -0.18% | 237.28 | 239.42 | 236.99 | 871,602 |
| Mar 14 2024 | 237.84 | 1.14 | 0.48% | 236.04 | 238.06 | 234.16 | 239,850 |
| Mar 13 2024 | 236.70 | 0.68 | 0.29% | 236.50 | 237.58 | 235.33 | 207,711 |
| Mar 12 2024 | 236.02 | 0.92 | 0.39% | 235.49 | 237.15 | 233.71 | 253,421 |
| Mar 11 2024 | 235.10 | 4.75 | 2.06% | 230.05 | 235.31 | 229.10 | 252,044 |
| Mar 08 2024 | 230.35 | 2.12 | 0.93% | 227.42 | 232.15 | 227.05 | 290,485 |
| Mar 07 2024 | 228.23 | 0.07 | 0.03% | 228.33 | 229.625 | 225.23 | 228,046 |
| Mar 06 2024 | 228.16 | 4.64 | 2.08% | 224.69 | 229.21 | 223.455 | 310,414 |
| Mar 05 2024 | 223.52 | 0.39 | 0.17% | 223.11 | 226.315 | 222.163 | 332,233 |
| Mar 04 2024 | 223.13 | -0.22 | -0.10% | 223.54 | 226.63 | 222.29 | 208,307 |
| Mar 01 2024 | 223.35 | -1.47 | -0.65% | 225.48 | 225.48 | 222.32 | 233,046 |
| Feb 29 2024 | 224.82 | -4.28 | -1.87% | 228.54 | 228.93 | 221.64 | 387,862 |
| Feb 28 2024 | 229.10 | 2.91 | 1.29% | 226.55 | 229.315 | 225.67 | 162,881 |
| Feb 27 2024 | 226.19 | 0.94 | 0.42% | 224.50 | 226.445 | 223.93 | 187,535 |
| Feb 26 2024 | 225.25 | -1.20 | -0.53% | 226.15 | 228.09 | 224.45 | 196,762 |
| Feb 23 2024 | 226.45 | 2.04 | 0.91% | 225.66 | 227.36 | 224.90 | 259,216 |
| Feb 22 2024 | 224.41 | 2.86 | 1.29% | 223.02 | 226.57 | 221.945 | 291,344 |
| Feb 21 2024 | 221.55 | -1.17 | -0.53% | 222.71 | 224.00 | 219.95 | 344,671 |
| Feb 20 2024 | 222.72 | -4.04 | -1.78% | 224.11 | 227.56 | 222.59 | 372,769 |
| Feb 16 2024 | 226.76 | -1.85 | -0.81% | 228.75 | 230.00 | 226.71 | 356,491 |
| Feb 15 2024 | 228.61 | 0.43 | 0.19% | 228.49 | 230.21 | 226.30 | 495,411 |
| Feb 14 2024 | 228.18 | 0.31 | 0.14% | 228.13 | 229.09 | 226.70 | 335,936 |
| Feb 13 2024 | 227.87 | 1.63 | 0.72% | 227.75 | 231.38 | 225.63 | 573,682 |
| Feb 12 2024 | 226.24 | 0.30 | 0.13% | 226.27 | 228.50 | 224.80 | 449,204 |
| Feb 09 2024 | 225.94 | -0.57 | -0.25% | 224.40 | 226.825 | 222.69 | 674,934 |
| Feb 08 2024 | 226.51 | -8.04 | -3.43% | 233.83 | 234.32 | 223.77 | 633,597 |
| Feb 07 2024 | 234.55 | 6.88 | 3.02% | 229.25 | 235.14 | 227.50 | 380,583 |
| Feb 06 2024 | 227.67 | 0.08 | 0.04% | 227.51 | 229.09 | 225.155 | 439,806 |
| Feb 05 2024 | 227.59 | 1.34 | 0.59% | 227.37 | 229.77 | 226.21 | 477,014 |
| Feb 02 2024 | 226.25 | 3.07 | 1.38% | 225.00 | 226.58 | 222.305 | 464,082 |
| Feb 01 2024 | 223.18 | -5.65 | -2.47% | 228.24 | 229.16 | 221.52 | 805,373 |
| Jan 31 2024 | 228.83 | 13.77 | 6.40% | 226.01 | 233.85 | 220.50 | 1,486,671 |
| Jan 30 2024 | 215.06 | 0.52 | 0.24% | 214.76 | 216.73 | 214.225 | 644,761 |
| Jan 29 2024 | 214.54 | 1.23 | 0.58% | 212.55 | 215.05 | 211.67 | 537,988 |
| Jan 26 2024 | 213.31 | 3.74 | 1.78% | 209.73 | 213.36 | 209.02 | 404,220 |
| Jan 25 2024 | 209.57 | 0.25 | 0.12% | 209.67 | 210.25 | 205.62 | 391,443 |
