Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 51.20 | 0.80 | 1.59% | 51.00 | 51.20 | 50.00 | 508,849 |
| May 02 2024 | 50.40 | -0.20 | -0.40% | 51.00 | 51.20 | 50.00 | 378,211 |
| May 01 2024 | 50.60 | 0.60 | 1.20% | 51.00 | 52.00 | 49.10 | 981,243 |
| Apr 30 2024 | 50.00 | 1.50 | 3.09% | 49.90 | 50.40 | 48.00 | 1,051,314 |
| Apr 29 2024 | 48.50 | 0.10 | 0.21% | 48.80 | 49.20 | 47.70 | 607,055 |
| Apr 26 2024 | 48.40 | 0.60 | 1.26% | 48.80 | 48.80 | 47.90 | 687,280 |
| Apr 25 2024 | 47.80 | -0.30 | -0.62% | 48.00 | 48.00 | 46.00 | 466,617 |
| Apr 24 2024 | 48.10 | 1.70 | 3.66% | 47.00 | 48.70 | 46.00 | 820,119 |
| Apr 23 2024 | 46.40 | 1.40 | 3.11% | 46.40 | 46.50 | 45.50 | 638,022 |
| Apr 22 2024 | 45.00 | -0.60 | -1.32% | 45.50 | 45.50 | 44.00 | 646,457 |
| Apr 19 2024 | 45.60 | 0.10 | 0.22% | 46.00 | 46.00 | 44.40 | 558,140 |
| Apr 18 2024 | 45.50 | -0.50 | -1.09% | 45.40 | 45.50 | 43.80 | 998,126 |
| Apr 17 2024 | 46.00 | 4.00 | 9.52% | 43.30 | 46.90 | 41.80 | 1,747,271 |
| Apr 16 2024 | 42.00 | 0.50 | 1.20% | 41.80 | 42.30 | 40.30 | 2,434,478 |
| Apr 15 2024 | 41.50 | 1.20 | 2.98% | 43.00 | 45.00 | 41.50 | 3,925,316 |
| Apr 12 2024 | 40.30 | 2.95 | 7.90% | 37.90 | 40.30 | 37.70 | 1,078,146 |
| Apr 11 2024 | 37.35 | -0.05 | -0.13% | 38.00 | 38.00 | 37.10 | 183,156 |
| Apr 10 2024 | 37.40 | 0.80 | 2.19% | 38.00 | 38.00 | 37.40 | 374,104 |
| Apr 09 2024 | 36.60 | -0.80 | -2.14% | 36.70 | 37.60 | 36.20 | 369,389 |
| Apr 08 2024 | 37.40 | -0.10 | -0.27% | 38.00 | 38.00 | 37.00 | 621,592 |
| Apr 05 2024 | 37.50 | 0.00 | 0.00% | 37.60 | 38.00 | 37.50 | 651,863 |
| Apr 04 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.40 | 644,355 |
| Apr 03 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.90 | 507,017 |
| Apr 02 2024 | 37.50 | 0.00 | 0.00% | 38.00 | 38.00 | 36.80 | 727,341 |
| Mar 28 2024 | 37.50 | 0.50 | 1.35% | 38.00 | 38.70 | 37.30 | 527,088 |
| Mar 27 2024 | 37.00 | -0.40 | -1.07% | 37.00 | 38.70 | 37.00 | 195,183 |
| Mar 26 2024 | 37.40 | 0.50 | 1.36% | 37.30 | 37.40 | 36.90 | 410,908 |
| Mar 25 2024 | 36.90 | 0.80 | 2.22% | 37.90 | 37.90 | 36.40 | 672,833 |
| Mar 22 2024 | 36.10 | -1.90 | -5.00% | 38.00 | 38.70 | 36.10 | 284,824 |
| Mar 21 2024 | 38.00 | 1.70 | 4.68% | 38.00 | 38.00 | 38.00 | 248,035 |
| Mar 20 2024 | 36.30 | -0.70 | -1.89% | 37.40 | 37.40 | 36.30 | 242,536 |
| Mar 19 2024 | 37.00 | 0.00 | 0.00% | 36.90 | 38.20 | 36.90 | 975,479 |
| Mar 18 2024 | 37.00 | -1.40 | -3.65% | 38.00 | 38.00 | 37.00 | 620,875 |
| Mar 15 2024 | 38.40 | -0.60 | -1.54% | 37.70 | 38.40 | 37.70 | 222,586 |
| Mar 14 2024 | 39.00 | 0.00 | 0.00% | 37.40 | 39.00 | 37.40 | 171,470 |
| Mar 13 2024 | 39.00 | 0.00 | 0.00% | 37.60 | 39.40 | 37.40 | 303,445 |
| Mar 12 2024 | 39.00 | -0.20 | -0.51% | 41.00 | 41.00 | 38.00 | 660,760 |
| Mar 11 2024 | 39.20 | -0.70 | -1.75% | 40.90 | 40.90 | 39.20 | 196,128 |
| Mar 08 2024 | 39.90 | 2.30 | 6.12% | 38.90 | 40.00 | 37.90 | 605,976 |
| Mar 07 2024 | 37.60 | -2.50 | -6.23% | 39.50 | 39.50 | 37.60 | 1,216,660 |
| Mar 06 2024 | 40.10 | 0.60 | 1.52% | 40.30 | 41.00 | 39.50 | 389,010 |
| Mar 05 2024 | 39.50 | -3.25 | -7.60% | 42.00 | 42.00 | 38.70 | 1,851,898 |
| Mar 04 2024 | 42.75 | -2.15 | -4.79% | 43.10 | 44.00 | 42.75 | 1,036,865 |
| Mar 01 2024 | 44.90 | 0.80 | 1.81% | 44.10 | 44.90 | 44.00 | 502,126 |
| Feb 29 2024 | 44.10 | 0.10 | 0.23% | 44.40 | 45.00 | 44.00 | 278,968 |
| Feb 28 2024 | 44.00 | -0.50 | -1.12% | 45.00 | 45.90 | 44.00 | 402,434 |
| Feb 27 2024 | 44.50 | 0.30 | 0.68% | 44.20 | 44.50 | 44.00 | 227,366 |
| Feb 26 2024 | 44.20 | -0.30 | -0.67% | 44.40 | 44.40 | 44.20 | 238,442 |
| Feb 23 2024 | 44.50 | 0.30 | 0.68% | 44.30 | 45.40 | 44.30 | 389,458 |
| Feb 22 2024 | 44.20 | 0.10 | 0.23% | 44.10 | 44.90 | 44.00 | 637,384 |
| Feb 21 2024 | 44.10 | -1.00 | -2.22% | 44.70 | 44.70 | 44.00 | 392,366 |
| Feb 20 2024 | 45.10 | 0.10 | 0.22% | 44.80 | 45.10 | 44.80 | 239,903 |
| Feb 19 2024 | 45.00 | 0.60 | 1.35% | 44.50 | 45.00 | 44.10 | 409,694 |
| Feb 16 2024 | 44.40 | -1.00 | -2.20% | 44.00 | 44.40 | 43.90 | 449,763 |
| Feb 15 2024 | 45.40 | 1.50 | 3.42% | 42.80 | 45.40 | 42.80 | 5,009,939 |
| Feb 14 2024 | 43.90 | 2.90 | 7.07% | 41.90 | 43.90 | 41.90 | 572,159 |
| Feb 13 2024 | 41.00 | 0.00 | 0.00% | 41.10 | 41.90 | 41.00 | 1,655,220 |
| Feb 12 2024 | 41.00 | -1.00 | -2.38% | 39.90 | 41.00 | 39.90 | 202,734 |
| Feb 09 2024 | 42.00 | 0.60 | 1.45% | 41.20 | 42.00 | 41.20 | 209,803 |
| Feb 08 2024 | 41.40 | 0.00 | 0.00% | 42.00 | 42.00 | 40.80 | 280,193 |
| Feb 07 2024 | 41.40 | -0.60 | -1.43% | 41.90 | 41.90 | 40.70 | 223,509 |
| Feb 06 2024 | 42.00 | 1.50 | 3.70% | 40.50 | 42.00 | 40.50 | 334,886 |
| Feb 05 2024 | 40.50 | -0.20 | -0.49% | 40.00 | 41.00 | 40.00 | 673,319 |
