Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
RENT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 12.07 | 0.16 | 1.34% | 11.82 | 12.08 | 11.51 | 79,783 |
| Apr 23 2024 | 11.91 | 0.55 | 4.84% | 11.32 | 12.60 | 11.31 | 234,905 |
| Apr 22 2024 | 11.36 | -0.99 | -8.02% | 12.98 | 13.36 | 11.10 | 366,259 |
| Apr 19 2024 | 12.35 | 1.07 | 9.49% | 12.01 | 12.79 | 10.61 | 476,110 |
| Apr 18 2024 | 11.28 | -1.12 | -9.03% | 11.88 | 12.70 | 10.01 | 593,107 |
| Apr 17 2024 | 12.40 | -0.17 | -1.35% | 12.67 | 13.69 | 11.50 | 554,136 |
| Apr 16 2024 | 12.57 | -2.15 | -14.61% | 14.15 | 17.6899 | 12.2676 | 1,826,534 |
| Apr 15 2024 | 14.72 | -4.51 | -23.45% | 21.99 | 22.39 | 13.88 | 3,601,818 |
| Apr 12 2024 | 19.23 | -0.15 | -0.77% | 18.73 | 28.90 | 18.00 | 23,046,844 |
| Apr 11 2024 | 19.38 | 11.98 | 161.89% | 9.78 | 24.13 | 9.78 | 45,686,427 |
| Apr 10 2024 | 7.40 | 1.97 | 36.28% | 5.37 | 8.25 | 5.10 | 4,325,146 |
| Apr 09 2024 | 5.43 | 0.15 | 2.84% | 5.39 | 6.28 | 5.02 | 105,415 |
| Apr 08 2024 | 5.28 | 0.50 | 10.46% | 4.95 | 5.43 | 4.71 | 71,575 |
| Apr 05 2024 | 4.78 | -0.54 | -10.15% | 5.30 | 5.30 | 4.46 | 101,224 |
| Apr 04 2024 | 5.32 | -0.56 | -9.52% | 5.98 | 5.98 | 5.18 | 110,999 |
| Apr 03 2024 | 5.88 | -0.52 | -8.13% | 6.22 | 6.77 | 5.57 | 80,164 |
| Apr 02 2024 | 6.40 | -0.84 | -11.63% | 7.024 | 7.224 | 6.34 | 25,950 |
| Apr 01 2024 | 7.242 | 0.33 | 4.83% | 6.80 | 7.40 | 6.80 | 24,769 |
| Mar 28 2024 | 6.908 | 0.07 | 0.99% | 7.038 | 7.12 | 6.75 | 36,607 |
| Mar 27 2024 | 6.84 | 0.00 | 0.00% | 6.90 | 6.9183 | 6.532 | 44,127 |
| Mar 26 2024 | 6.84 | 0.00 | 0.00% | 7.04 | 7.04 | 6.728 | 17,658 |
| Mar 25 2024 | 6.84 | -0.21 | -3.01% | 7.14 | 7.338 | 6.802 | 11,809 |
| Mar 22 2024 | 7.052 | -0.34 | -4.63% | 7.354 | 7.354 | 6.724 | 15,919 |
| Mar 21 2024 | 7.394 | 0.33 | 4.61% | 7.00 | 7.40 | 6.836 | 8,634 |
| Mar 20 2024 | 7.068 | 0.08 | 1.12% | 6.78 | 8.00 | 6.7215 | 21,330 |
| Mar 19 2024 | 6.99 | 0.00 | -0.03% | 7.038 | 7.038 | 6.50 | 17,540 |
| Mar 18 2024 | 6.992 | -0.44 | -5.90% | 7.60 | 7.60 | 6.66 | 44,887 |
| Mar 15 2024 | 7.43 | 0.10 | 1.36% | 7.338 | 7.554 | 6.94 | 34,429 |
| Mar 14 2024 | 7.33 | -0.01 | -0.11% | 7.40 | 7.412 | 7.08 | 13,675 |
| Mar 13 2024 | 7.338 | 0.03 | 0.44% | 7.40 | 7.58 | 7.20 | 10,049 |
| Mar 12 2024 | 7.306 | -0.13 | -1.70% | 7.44 | 7.44 | 7.20 | 21,474 |
| Mar 11 2024 | 7.432 | 0.24 | 3.31% | 7.582 | 7.582 | 7.048 | 21,275 |
| Mar 08 2024 | 7.194 | 0.00 | -0.03% | 7.554 | 8.00 | 7.18 | 14,169 |
| Mar 07 2024 | 7.196 | 0.00 | 0.00% | 7.554 | 8.20 | 7.186 | 26,193 |
| Mar 06 2024 | 7.196 | -0.12 | -1.61% | 7.36 | 8.40 | 6.20 | 103,908 |
| Mar 05 2024 | 7.314 | -0.18 | -2.35% | 7.494 | 7.788 | 7.07 | 29,434 |
| Mar 04 2024 | 7.49 | -0.25 | -3.25% | 8.00 | 8.00 | 7.40 | 39,289 |
| Mar 01 2024 | 7.742 | -0.38 | -4.66% | 8.00 | 8.118 | 7.546 | 35,618 |
| Feb 29 2024 | 8.12 | -0.09 | -1.07% | 8.208 | 8.60 | 8.002 | 16,802 |
| Feb 28 2024 | 8.208 | -0.08 | -0.92% | 8.28 | 8.60 | 8.00 | 83,638 |
| Feb 27 2024 | 8.284 | 0.08 | 1.02% | 7.978 | 8.376 | 7.802 | 26,357 |
| Feb 26 2024 | 8.20 | -0.05 | -0.63% | 8.20 | 8.40 | 7.80 | 31,317 |
| Feb 23 2024 | 8.252 | -0.47 | -5.35% | 9.20 | 9.30 | 8.252 | 25,892 |
| Feb 22 2024 | 8.718 | -0.10 | -1.16% | 8.952 | 9.496 | 8.60 | 31,676 |
| Feb 21 2024 | 8.82 | -0.58 | -6.17% | 9.42 | 9.90 | 8.60 | 64,632 |
| Feb 20 2024 | 9.40 | -0.42 | -4.28% | 10.00 | 10.20 | 9.342 | 43,893 |
| Feb 16 2024 | 9.82 | -0.47 | -4.60% | 10.216 | 10.80 | 9.80 | 13,671 |
| Feb 15 2024 | 10.294 | 0.07 | 0.72% | 9.914 | 10.70 | 9.914 | 18,880 |
| Feb 14 2024 | 10.22 | 0.44 | 4.50% | 10.00 | 10.80 | 9.65 | 11,786 |
| Feb 13 2024 | 9.78 | -0.49 | -4.77% | 9.962 | 10.60 | 9.62 | 16,234 |
| Feb 12 2024 | 10.27 | -0.18 | -1.70% | 10.18 | 11.2034 | 10.08 | 15,062 |
| Feb 09 2024 | 10.448 | -0.28 | -2.59% | 11.00 | 11.20 | 10.448 | 24,231 |
| Feb 08 2024 | 10.726 | 0.53 | 5.16% | 9.90 | 11.698 | 9.844 | 26,408 |
| Feb 07 2024 | 10.20 | -0.42 | -3.95% | 10.582 | 11.216 | 9.826 | 13,131 |
| Feb 06 2024 | 10.62 | 0.52 | 5.15% | 9.692 | 11.482 | 9.60 | 15,703 |
| Feb 05 2024 | 10.10 | -0.40 | -3.83% | 11.002 | 11.452 | 9.40 | 81,425 |
| Feb 02 2024 | 10.502 | -1.59 | -13.16% | 12.00 | 12.16 | 10.40 | 59,595 |
| Feb 01 2024 | 12.094 | -0.19 | -1.55% | 12.48 | 13.267 | 11.62 | 13,597 |
| Jan 31 2024 | 12.284 | -0.57 | -4.45% | 12.732 | 13.00 | 12.28 | 9,896 |
| Jan 30 2024 | 12.856 | 0.72 | 5.90% | 12.20 | 13.576 | 11.716 | 22,065 |
| Jan 29 2024 | 12.14 | 0.24 | 2.05% | 11.622 | 12.272 | 11.404 | 10,069 |
| Jan 26 2024 | 11.896 | 0.32 | 2.78% | 11.60 | 12.60 | 11.42 | 13,019 |
