Register to chat with like-minded investors on our interactive forums.
RNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 30.29 | -0.24 | -0.79% | 30.60 | 30.81 | 29.98 | 691,720 |
| Apr 23 2024 | 30.53 | 1.02 | 3.46% | 29.66 | 30.82 | 29.59 | 673,962 |
| Apr 22 2024 | 29.51 | 0.15 | 0.51% | 29.84 | 29.93 | 29.08 | 656,214 |
| Apr 19 2024 | 29.36 | 0.11 | 0.38% | 29.29 | 29.59 | 29.07 | 736,640 |
| Apr 18 2024 | 29.25 | -0.48 | -1.61% | 29.96 | 30.29 | 29.22 | 1,052,967 |
| Apr 17 2024 | 29.73 | -0.65 | -2.14% | 30.24 | 30.46 | 29.72 | 777,195 |
| Apr 16 2024 | 30.38 | -0.33 | -1.07% | 30.50 | 30.62 | 30.00 | 697,603 |
| Apr 15 2024 | 30.71 | -0.70 | -2.23% | 31.49 | 31.825 | 30.46 | 808,123 |
| Apr 12 2024 | 31.41 | -0.98 | -3.03% | 31.88 | 32.175 | 31.25 | 941,627 |
| Apr 11 2024 | 32.39 | 0.02 | 0.06% | 32.64 | 33.01 | 31.90 | 611,593 |
| Apr 10 2024 | 32.37 | -1.42 | -4.20% | 32.679 | 32.92 | 31.96 | 775,563 |
| Apr 09 2024 | 33.79 | 0.82 | 2.49% | 33.00 | 34.17 | 33.00 | 812,032 |
| Apr 08 2024 | 32.97 | 0.56 | 1.73% | 32.74 | 33.03 | 32.37 | 550,744 |
| Apr 05 2024 | 32.41 | -0.34 | -1.04% | 32.73 | 32.945 | 32.40 | 707,874 |
| Apr 04 2024 | 32.75 | -0.50 | -1.50% | 33.55 | 33.825 | 32.60 | 722,812 |
| Apr 03 2024 | 33.25 | 0.11 | 0.33% | 32.98 | 33.57 | 32.9201 | 1,009,941 |
| Apr 02 2024 | 33.14 | -0.60 | -1.78% | 33.12 | 33.14 | 31.93 | 1,510,151 |
| Apr 01 2024 | 33.74 | -1.00 | -2.88% | 34.57 | 34.855 | 33.51 | 1,239,908 |
| Mar 28 2024 | 34.74 | -0.14 | -0.40% | 34.56 | 35.30 | 34.51 | 817,095 |
| Mar 27 2024 | 34.88 | 0.79 | 2.32% | 34.51 | 35.1075 | 34.26 | 997,198 |
| Mar 26 2024 | 34.09 | -0.99 | -2.82% | 35.41 | 35.41 | 34.03 | 999,007 |
| Mar 25 2024 | 35.08 | -0.38 | -1.07% | 35.36 | 35.59 | 35.04 | 759,478 |
| Mar 22 2024 | 35.46 | -0.62 | -1.72% | 35.97 | 35.9999 | 35.19 | 801,172 |
| Mar 21 2024 | 36.08 | -0.06 | -0.17% | 36.46 | 36.91 | 35.88 | 1,084,390 |
| Mar 20 2024 | 36.14 | 0.70 | 1.98% | 35.46 | 36.16 | 34.88 | 891,428 |
| Mar 19 2024 | 35.44 | -0.05 | -0.14% | 35.00 | 35.93 | 34.87 | 741,047 |
| Mar 18 2024 | 35.49 | 0.52 | 1.49% | 34.90 | 35.64 | 34.57 | 1,068,708 |
| Mar 15 2024 | 34.97 | -0.43 | -1.21% | 35.08 | 35.18 | 34.55 | 3,101,093 |
| Mar 14 2024 | 35.40 | -0.93 | -2.56% | 36.34 | 36.43 | 35.21 | 911,348 |
| Mar 13 2024 | 36.33 | -0.01 | -0.03% | 36.33 | 36.88 | 35.94 | 1,233,210 |
| Mar 12 2024 | 36.34 | 0.44 | 1.23% | 36.29 | 36.935 | 35.93 | 978,945 |
| Mar 11 2024 | 35.90 | -0.11 | -0.31% | 35.87 | 36.76 | 35.87 | 1,074,979 |
| Mar 08 2024 | 36.01 | 0.96 | 2.74% | 35.54 | 36.625 | 35.28 | 1,097,461 |
| Mar 07 2024 | 35.05 | 2.76 | 8.55% | 32.72 | 35.35 | 32.46 | 1,741,602 |
| Mar 06 2024 | 32.29 | 0.76 | 2.41% | 32.20 | 32.49 | 31.755 | 1,011,991 |
| Mar 05 2024 | 31.53 | -1.78 | -5.34% | 32.53 | 32.77 | 31.35 | 1,050,953 |
| Mar 04 2024 | 33.31 | -0.56 | -1.65% | 33.59 | 33.77 | 33.06 | 934,108 |
| Mar 01 2024 | 33.87 | 0.45 | 1.35% | 33.38 | 33.965 | 32.69 | 921,996 |
| Feb 29 2024 | 33.42 | 0.41 | 1.24% | 33.20 | 33.585 | 32.62 | 1,363,732 |
| Feb 28 2024 | 33.01 | 0.61 | 1.88% | 31.99 | 33.46 | 31.83 | 1,671,962 |
| Feb 27 2024 | 32.40 | 1.33 | 4.28% | 31.35 | 32.62 | 31.13 | 1,587,630 |
| Feb 26 2024 | 31.07 | -0.07 | -0.22% | 31.19 | 31.80 | 30.65 | 1,107,067 |
| Feb 23 2024 | 31.14 | 0.92 | 3.04% | 30.27 | 31.25 | 30.1969 | 1,294,099 |
| Feb 22 2024 | 30.22 | -1.41 | -4.46% | 32.14 | 32.14 | 29.78 | 2,989,628 |
| Feb 21 2024 | 31.63 | 0.77 | 2.50% | 29.72 | 32.90 | 29.72 | 4,587,210 |
| Feb 20 2024 | 30.86 | 0.22 | 0.72% | 30.37 | 31.045 | 29.86 | 2,509,038 |
| Feb 16 2024 | 30.64 | -2.29 | -6.95% | 32.02 | 32.20 | 30.52 | 2,405,314 |
| Feb 15 2024 | 32.93 | 0.46 | 1.42% | 32.675 | 32.95 | 32.00 | 1,346,666 |
| Feb 14 2024 | 32.47 | 1.20 | 3.84% | 31.96 | 32.79 | 31.56 | 818,025 |
| Feb 13 2024 | 31.27 | -1.39 | -4.26% | 31.325 | 31.78 | 30.8746 | 1,316,415 |
| Feb 12 2024 | 32.66 | -1.05 | -3.11% | 33.75 | 34.56 | 32.64 | 1,200,436 |
| Feb 09 2024 | 33.71 | 0.35 | 1.05% | 33.74 | 34.25 | 33.34 | 1,209,008 |
| Feb 08 2024 | 33.36 | 0.44 | 1.34% | 33.045 | 33.50 | 32.26 | 905,216 |
| Feb 07 2024 | 32.92 | -0.45 | -1.35% | 33.53 | 33.625 | 32.79 | 611,771 |
| Feb 06 2024 | 33.37 | 0.23 | 0.69% | 33.14 | 33.675 | 32.895 | 813,494 |
| Feb 05 2024 | 33.14 | -0.52 | -1.54% | 33.54 | 33.54 | 32.78 | 902,948 |
| Feb 02 2024 | 33.66 | -0.12 | -0.36% | 33.35 | 33.87 | 32.81 | 983,612 |
| Feb 01 2024 | 33.78 | -0.11 | -0.32% | 34.00 | 34.2609 | 32.935 | 1,126,858 |
| Jan 31 2024 | 33.89 | -1.64 | -4.62% | 35.11 | 35.155 | 33.86 | 889,738 |
| Jan 30 2024 | 35.53 | -0.66 | -1.82% | 35.98 | 36.4499 | 35.38 | 828,810 |
| Jan 29 2024 | 36.19 | 1.25 | 3.58% | 35.01 | 36.22 | 34.58 | 706,055 |
| Jan 26 2024 | 34.94 | -0.15 | -0.43% | 35.29 | 35.68 | 34.78 | 571,739 |
