Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 46.57 | -1.50 | -3.12% | 47.92 | 48.17 | 46.50 | 8,313,100 |
| May 20 2024 | 48.07 | -0.34 | -0.70% | 47.90 | 48.48 | 47.40 | 6,364,500 |
| May 17 2024 | 48.41 | -0.09 | -0.19% | 48.34 | 49.42 | 48.08 | 7,276,700 |
| May 16 2024 | 48.50 | 0.42 | 0.87% | 48.65 | 48.93 | 47.60 | 11,919,100 |
| May 15 2024 | 48.08 | 1.06 | 2.25% | 47.00 | 48.66 | 46.70 | 13,437,100 |
| May 14 2024 | 47.02 | 0.57 | 1.23% | 46.29 | 47.05 | 45.70 | 21,297,200 |
| May 13 2024 | 46.45 | -0.55 | -1.17% | 47.31 | 47.39 | 45.76 | 17,514,600 |
| May 10 2024 | 47.00 | -2.73 | -5.49% | 52.40 | 52.44 | 46.60 | 22,108,000 |
| May 09 2024 | 49.73 | -0.45 | -0.90% | 49.26 | 50.12 | 48.92 | 9,001,800 |
| May 08 2024 | 50.18 | 0.58 | 1.17% | 49.02 | 50.25 | 48.90 | 5,930,300 |
| May 07 2024 | 49.60 | 0.70 | 1.43% | 49.01 | 49.80 | 48.63 | 8,398,400 |
| May 06 2024 | 48.90 | -1.00 | -2.00% | 49.50 | 49.96 | 48.62 | 5,967,800 |
| May 03 2024 | 49.90 | 1.39 | 2.87% | 49.70 | 50.77 | 49.56 | 15,048,300 |
| May 02 2024 | 48.51 | -0.50 | -1.02% | 49.78 | 49.94 | 48.16 | 20,055,500 |
| Apr 30 2024 | 49.01 | -1.59 | -3.14% | 50.16 | 50.44 | 48.94 | 7,184,700 |
| Apr 29 2024 | 50.60 | 0.10 | 0.20% | 50.05 | 50.84 | 50.05 | 3,845,400 |
| Apr 26 2024 | 50.50 | 1.97 | 4.06% | 49.15 | 50.70 | 49.15 | 7,623,200 |
| Apr 25 2024 | 48.53 | -0.77 | -1.56% | 49.30 | 49.30 | 48.21 | 9,387,300 |
| Apr 24 2024 | 49.30 | -0.90 | -1.79% | 49.60 | 50.99 | 49.22 | 8,112,400 |
| Apr 23 2024 | 50.20 | 0.60 | 1.21% | 49.17 | 50.47 | 48.75 | 6,251,500 |
| Apr 22 2024 | 49.60 | -1.10 | -2.17% | 50.56 | 50.57 | 49.11 | 10,463,900 |
| Apr 19 2024 | 50.70 | -0.27 | -0.53% | 50.77 | 51.95 | 50.27 | 12,904,000 |
| Apr 18 2024 | 50.97 | 1.12 | 2.25% | 50.27 | 51.31 | 49.91 | 7,866,800 |
| Apr 17 2024 | 49.85 | -0.12 | -0.24% | 50.31 | 50.97 | 49.56 | 8,963,900 |
| Apr 16 2024 | 49.97 | -0.68 | -1.34% | 50.01 | 51.27 | 49.70 | 11,485,800 |
| Apr 15 2024 | 50.65 | -1.17 | -2.26% | 51.81 | 51.90 | 50.50 | 9,879,800 |
| Apr 12 2024 | 51.82 | -1.50 | -2.81% | 52.92 | 53.44 | 51.67 | 14,261,100 |
| Apr 11 2024 | 53.32 | -0.22 | -0.41% | 53.59 | 53.64 | 53.00 | 5,157,500 |
| Apr 10 2024 | 53.54 | -1.73 | -3.13% | 54.95 | 55.05 | 53.35 | 6,864,300 |
| Apr 09 2024 | 55.27 | 1.28 | 2.37% | 54.30 | 55.65 | 54.13 | 6,141,200 |
| Apr 08 2024 | 53.99 | 0.81 | 1.52% | 53.20 | 54.06 | 52.62 | 5,172,700 |
| Apr 05 2024 | 53.18 | -0.41 | -0.77% | 53.22 | 53.59 | 52.67 | 5,453,100 |
| Apr 04 2024 | 53.59 | 1.59 | 3.06% | 52.21 | 54.50 | 52.21 | 8,519,200 |
| Apr 03 2024 | 52.00 | -0.63 | -1.20% | 52.66 | 52.75 | 51.72 | 6,002,700 |
| Apr 02 2024 | 52.63 | -0.02 | -0.04% | 51.57 | 52.71 | 51.51 | 8,927,400 |
| Apr 01 2024 | 52.65 | -1.99 | -3.64% | 54.90 | 55.09 | 52.50 | 6,805,000 |
| Mar 28 2024 | 54.64 | 0.59 | 1.09% | 53.82 | 55.20 | 53.57 | 8,170,600 |
| Mar 27 2024 | 54.05 | 0.58 | 1.08% | 53.58 | 54.15 | 53.01 | 5,524,000 |
| Mar 26 2024 | 53.47 | 0.82 | 1.56% | 52.30 | 54.83 | 52.21 | 10,428,300 |
| Mar 25 2024 | 52.65 | -0.24 | -0.45% | 52.50 | 53.02 | 52.00 | 6,366,800 |
| Mar 22 2024 | 52.89 | -0.95 | -1.76% | 53.31 | 53.83 | 52.69 | 3,842,400 |
| Mar 21 2024 | 53.84 | -0.79 | -1.45% | 55.01 | 55.04 | 53.68 | 5,345,200 |
| Mar 20 2024 | 54.63 | 1.37 | 2.57% | 53.08 | 54.85 | 52.89 | 5,884,800 |
| Mar 19 2024 | 53.26 | 0.89 | 1.70% | 52.86 | 53.70 | 52.29 | 8,367,200 |
| Mar 18 2024 | 52.37 | -0.42 | -0.80% | 53.13 | 53.24 | 52.15 | 4,704,300 |
| Mar 15 2024 | 52.79 | -1.11 | -2.06% | 53.92 | 54.12 | 52.73 | 8,371,500 |
| Mar 14 2024 | 53.90 | -0.80 | -1.46% | 54.23 | 54.65 | 53.55 | 10,112,300 |
| Mar 13 2024 | 54.70 | 1.10 | 2.05% | 53.70 | 54.71 | 53.01 | 6,162,800 |
| Mar 12 2024 | 53.60 | 0.49 | 0.92% | 54.40 | 54.85 | 52.32 | 10,421,200 |
| Mar 11 2024 | 53.11 | -0.04 | -0.08% | 52.88 | 53.33 | 52.20 | 8,717,900 |
| Mar 08 2024 | 53.15 | -0.02 | -0.04% | 53.06 | 54.73 | 52.49 | 8,402,600 |
| Mar 07 2024 | 53.17 | 1.84 | 3.58% | 51.77 | 53.25 | 51.08 | 12,279,700 |
| Mar 06 2024 | 51.33 | 0.51 | 1.00% | 51.00 | 52.12 | 50.73 | 20,720,500 |
| Mar 05 2024 | 50.82 | -0.35 | -0.68% | 51.42 | 51.91 | 50.68 | 9,877,000 |
| Mar 04 2024 | 51.17 | -1.33 | -2.53% | 52.40 | 52.90 | 51.01 | 10,150,200 |
| Mar 01 2024 | 52.50 | -0.50 | -0.94% | 53.01 | 53.62 | 52.50 | 5,903,200 |
| Feb 29 2024 | 53.00 | -0.86 | -1.60% | 53.59 | 53.80 | 52.69 | 7,029,800 |
| Feb 28 2024 | 53.86 | -0.64 | -1.17% | 54.45 | 54.45 | 53.37 | 5,057,200 |
| Feb 27 2024 | 54.50 | 2.41 | 4.63% | 53.00 | 54.50 | 52.54 | 7,524,200 |
| Feb 26 2024 | 52.09 | -1.10 | -2.07% | 53.18 | 53.73 | 52.09 | 5,304,500 |
| Feb 23 2024 | 53.19 | -0.32 | -0.60% | 53.89 | 53.89 | 52.21 | 5,948,200 |
| Feb 22 2024 | 53.51 | -0.44 | -0.82% | 54.30 | 54.75 | 53.37 | 6,113,500 |
