Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RENT3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 41.80 | 2.34 | 5.93% | 39.56 | 41.98 | 39.28 | 17,911 |
| Jun 20 2024 | 39.46 | -0.64 | -1.60% | 40.40 | 40.87 | 39.31 | 11,297 |
| Jun 19 2024 | 40.10 | 0.97 | 2.48% | 39.15 | 40.10 | 39.00 | 7,948 |
| Jun 18 2024 | 39.13 | -0.14 | -0.36% | 39.27 | 39.87 | 39.00 | 10,618 |
| Jun 17 2024 | 39.27 | -1.38 | -3.39% | 40.42 | 40.45 | 39.27 | 11,674 |
| Jun 14 2024 | 40.65 | -0.05 | -0.12% | 40.05 | 40.70 | 39.76 | 12,112 |
| Jun 13 2024 | 40.70 | -0.11 | -0.27% | 41.02 | 41.03 | 40.10 | 11,309 |
| Jun 12 2024 | 40.81 | -0.95 | -2.27% | 41.56 | 42.20 | 40.30 | 13,638 |
| Jun 11 2024 | 41.76 | -0.21 | -0.50% | 41.97 | 42.38 | 41.49 | 11,155 |
| Jun 10 2024 | 41.97 | -0.74 | -1.73% | 42.80 | 43.40 | 41.76 | 10,081 |
| Jun 07 2024 | 42.71 | -1.22 | -2.78% | 43.48 | 43.66 | 42.36 | 10,759 |
| Jun 06 2024 | 43.93 | 0.76 | 1.76% | 43.01 | 44.00 | 42.81 | 10,919 |
| Jun 05 2024 | 43.17 | 0.17 | 0.40% | 43.00 | 44.26 | 42.83 | 11,285 |
| Jun 04 2024 | 43.00 | 0.36 | 0.84% | 42.50 | 43.00 | 41.92 | 11,940 |
| Jun 03 2024 | 42.64 | -0.20 | -0.47% | 42.73 | 43.09 | 42.09 | 14,077 |
| May 31 2024 | 42.84 | -1.04 | -2.37% | 44.00 | 44.84 | 42.36 | 17,067 |
| May 29 2024 | 43.88 | -0.42 | -0.95% | 44.30 | 44.55 | 43.50 | 13,523 |
| May 28 2024 | 44.30 | -0.50 | -1.12% | 45.20 | 45.94 | 44.14 | 12,142 |
| May 27 2024 | 44.80 | -0.41 | -0.91% | 44.96 | 45.35 | 44.63 | 11,584 |
| May 24 2024 | 45.21 | -0.22 | -0.48% | 45.70 | 46.29 | 44.94 | 10,371 |
| May 23 2024 | 45.43 | -0.40 | -0.87% | 45.87 | 46.25 | 45.16 | 12,953 |
| May 22 2024 | 45.83 | -0.67 | -1.44% | 46.60 | 46.62 | 45.64 | 14,550 |
| May 21 2024 | 46.50 | -1.36 | -2.84% | 47.88 | 48.21 | 46.50 | 13,941 |
| May 20 2024 | 47.86 | -0.64 | -1.32% | 48.40 | 48.48 | 47.40 | 10,929 |
| May 17 2024 | 48.50 | -0.49 | -1.00% | 48.67 | 49.35 | 48.24 | 13,421 |
| May 16 2024 | 48.99 | 0.54 | 1.11% | 48.55 | 48.99 | 47.62 | 10,619 |
| May 15 2024 | 48.45 | 1.45 | 3.09% | 47.12 | 48.65 | 46.76 | 16,160 |
| May 14 2024 | 47.00 | 0.83 | 1.80% | 46.50 | 47.07 | 45.73 | 11,981 |
| May 13 2024 | 46.17 | -1.09 | -2.31% | 47.36 | 47.78 | 45.78 | 19,582 |
| May 10 2024 | 47.26 | -2.37 | -4.78% | 51.75 | 52.62 | 46.65 | 37,765 |
| May 09 2024 | 49.63 | -0.58 | -1.16% | 49.57 | 50.09 | 48.95 | 10,796 |
| May 08 2024 | 50.21 | 0.61 | 1.23% | 49.32 | 50.30 | 48.93 | 10,622 |
| May 07 2024 | 49.60 | 0.70 | 1.43% | 48.87 | 49.75 | 48.63 | 11,107 |
| May 06 2024 | 48.90 | -0.48 | -0.97% | 49.95 | 49.96 | 48.70 | 11,585 |
| May 03 2024 | 49.38 | 0.67 | 1.38% | 48.75 | 50.75 | 48.72 | 14,987 |
| May 02 2024 | 48.71 | -0.21 | -0.43% | 49.90 | 49.90 | 48.17 | 20,595 |
| Apr 30 2024 | 48.92 | -1.36 | -2.70% | 50.39 | 50.39 | 48.91 | 11,730 |
| Apr 29 2024 | 50.28 | -0.35 | -0.69% | 50.48 | 50.87 | 50.22 | 8,489 |
| Apr 26 2024 | 50.63 | 2.03 | 4.18% | 48.65 | 50.69 | 48.65 | 12,786 |
| Apr 25 2024 | 48.60 | -1.04 | -2.10% | 49.63 | 49.63 | 48.20 | 12,839 |
| Apr 24 2024 | 49.64 | -0.86 | -1.70% | 50.24 | 50.96 | 49.22 | 11,881 |
| Apr 23 2024 | 50.50 | 0.83 | 1.67% | 49.50 | 50.50 | 48.77 | 13,697 |
| Apr 22 2024 | 49.67 | -1.03 | -2.03% | 50.70 | 50.70 | 49.12 | 14,558 |
| Apr 19 2024 | 50.70 | 0.05 | 0.10% | 50.95 | 51.92 | 50.46 | 12,707 |
| Apr 18 2024 | 50.65 | 0.88 | 1.77% | 49.93 | 51.27 | 49.78 | 12,838 |
| Apr 17 2024 | 49.77 | -0.26 | -0.52% | 50.39 | 50.99 | 49.56 | 14,062 |
| Apr 16 2024 | 50.03 | -1.01 | -1.98% | 50.49 | 51.16 | 49.70 | 15,217 |
| Apr 15 2024 | 51.04 | -0.54 | -1.05% | 51.80 | 51.93 | 50.55 | 18,104 |
| Apr 12 2024 | 51.58 | -1.76 | -3.30% | 53.89 | 53.89 | 51.58 | 11,946 |
| Apr 11 2024 | 53.34 | -0.20 | -0.37% | 53.63 | 53.64 | 52.98 | 8,196 |
| Apr 10 2024 | 53.54 | -2.00 | -3.60% | 55.32 | 55.42 | 53.35 | 10,831 |
| Apr 09 2024 | 55.54 | 1.50 | 2.78% | 53.90 | 55.59 | 53.90 | 17,220 |
| Apr 08 2024 | 54.04 | 1.01 | 1.90% | 53.29 | 54.04 | 52.64 | 10,061 |
| Apr 05 2024 | 53.03 | -0.27 | -0.51% | 53.88 | 53.88 | 52.68 | 10,476 |
| Apr 04 2024 | 53.30 | 1.37 | 2.64% | 51.97 | 54.48 | 51.97 | 18,720 |
| Apr 03 2024 | 51.93 | -0.86 | -1.63% | 52.88 | 52.89 | 51.75 | 11,927 |
| Apr 02 2024 | 52.79 | 0.15 | 0.28% | 51.88 | 52.79 | 51.51 | 15,107 |
| Apr 01 2024 | 52.64 | -1.91 | -3.50% | 54.81 | 55.08 | 52.44 | 14,641 |
| Mar 28 2024 | 54.55 | 0.36 | 0.66% | 53.92 | 55.17 | 53.50 | 16,018 |
| Mar 27 2024 | 54.19 | 0.32 | 0.59% | 53.87 | 54.20 | 53.02 | 9,881 |
| Mar 26 2024 | 53.87 | 1.63 | 3.12% | 52.44 | 54.84 | 52.05 | 16,362 |
| Mar 25 2024 | 52.24 | -0.71 | -1.34% | 52.85 | 53.00 | 52.03 | 12,398 |
