Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.12 | 0.32 | 1.07% | 29.86 | 30.235 | 29.86 | 143,508 |
| May 30 2024 | 29.80 | 0.60 | 2.05% | 29.61 | 29.95 | 29.34 | 119,401 |
| May 29 2024 | 29.20 | -0.51 | -1.72% | 29.05 | 29.325 | 28.95 | 148,114 |
| May 28 2024 | 29.71 | -0.58 | -1.91% | 30.34 | 30.34 | 29.71 | 128,791 |
| May 24 2024 | 30.29 | 0.29 | 0.97% | 30.19 | 30.32 | 29.88 | 193,231 |
| May 23 2024 | 30.00 | -0.73 | -2.38% | 30.75 | 30.91 | 29.97 | 172,460 |
| May 22 2024 | 30.73 | -0.75 | -2.38% | 31.37 | 31.51 | 30.50 | 245,437 |
| May 21 2024 | 31.48 | 0.76 | 2.47% | 30.64 | 31.51 | 30.44 | 227,991 |
| May 20 2024 | 30.72 | -0.23 | -0.74% | 31.01 | 31.08 | 30.675 | 380,426 |
| May 17 2024 | 30.95 | -0.15 | -0.48% | 31.36 | 31.76 | 30.95 | 674,408 |
| May 16 2024 | 31.10 | -0.11 | -0.35% | 31.05 | 31.35 | 30.92 | 159,416 |
| May 15 2024 | 31.21 | 0.24 | 0.77% | 31.38 | 31.455 | 30.78 | 143,824 |
| May 14 2024 | 30.97 | 0.29 | 0.95% | 31.12 | 31.15 | 30.67 | 111,568 |
| May 13 2024 | 30.68 | 0.00 | 0.00% | 30.93 | 31.03 | 30.61 | 153,347 |
| May 10 2024 | 30.68 | -0.13 | -0.42% | 30.79 | 30.86 | 30.21 | 147,153 |
| May 09 2024 | 30.81 | 0.45 | 1.48% | 30.45 | 30.84 | 30.37 | 178,204 |
| May 08 2024 | 30.36 | 0.21 | 0.70% | 29.94 | 30.45 | 29.78 | 111,514 |
| May 07 2024 | 30.15 | -0.19 | -0.63% | 30.39 | 30.65 | 30.14 | 129,696 |
| May 06 2024 | 30.34 | 0.25 | 0.83% | 30.35 | 30.66 | 30.13 | 165,663 |
| May 03 2024 | 30.09 | -0.01 | -0.03% | 30.62 | 30.62 | 30.08 | 176,694 |
| May 02 2024 | 30.10 | 0.53 | 1.79% | 29.81 | 30.32 | 29.64 | 177,454 |
| May 01 2024 | 29.57 | 0.51 | 1.75% | 29.55 | 30.33 | 29.36 | 205,984 |
| Apr 30 2024 | 29.06 | -0.41 | -1.39% | 29.22 | 29.43 | 29.04 | 175,616 |
| Apr 29 2024 | 29.47 | -0.38 | -1.27% | 29.86 | 30.035 | 29.39 | 135,105 |
| Apr 26 2024 | 29.85 | -0.06 | -0.20% | 29.91 | 30.12 | 29.69 | 137,425 |
| Apr 25 2024 | 29.91 | -0.75 | -2.45% | 30.025 | 30.10 | 29.29 | 317,703 |
| Apr 24 2024 | 30.66 | 0.15 | 0.49% | 29.70 | 30.73 | 28.605 | 545,391 |
| Apr 23 2024 | 30.51 | 0.50 | 1.67% | 30.08 | 30.84 | 30.00 | 187,574 |
| Apr 22 2024 | 30.01 | 0.21 | 0.70% | 29.76 | 30.39 | 29.735 | 172,696 |
| Apr 19 2024 | 29.80 | 1.03 | 3.58% | 28.59 | 29.82 | 28.59 | 220,323 |
| Apr 18 2024 | 28.77 | 0.46 | 1.62% | 28.32 | 28.99 | 28.25 | 253,057 |
| Apr 17 2024 | 28.31 | -0.15 | -0.53% | 28.81 | 28.9799 | 28.275 | 146,268 |
| Apr 16 2024 | 28.46 | -0.39 | -1.35% | 28.47 | 28.8594 | 28.2806 | 335,580 |
| Apr 15 2024 | 28.85 | 0.05 | 0.17% | 29.03 | 29.42 | 28.265 | 185,284 |
| Apr 12 2024 | 28.80 | 0.06 | 0.21% | 28.28 | 28.83 | 28.28 | 315,535 |
| Apr 11 2024 | 28.74 | -0.16 | -0.55% | 28.99 | 29.01 | 28.465 | 144,096 |
| Apr 10 2024 | 28.90 | -1.68 | -5.49% | 29.26 | 29.36 | 28.26 | 280,324 |
| Apr 09 2024 | 30.58 | 0.41 | 1.36% | 30.22 | 30.72 | 30.20 | 157,267 |
| Apr 08 2024 | 30.17 | 0.22 | 0.73% | 30.12 | 30.44 | 30.00 | 100,115 |
| Apr 05 2024 | 29.95 | 0.07 | 0.23% | 29.74 | 30.01 | 29.50 | 153,231 |
| Apr 04 2024 | 29.88 | -0.14 | -0.47% | 30.49 | 30.70 | 29.83 | 221,694 |
| Apr 03 2024 | 30.02 | -0.43 | -1.41% | 30.15 | 30.48 | 29.92 | 184,629 |
| Apr 02 2024 | 30.45 | -0.33 | -1.07% | 30.455 | 30.585 | 29.98 | 278,016 |
| Apr 01 2024 | 30.78 | -0.54 | -1.72% | 31.54 | 31.54 | 30.665 | 334,535 |
| Mar 28 2024 | 31.32 | 0.21 | 0.68% | 31.09 | 31.63 | 30.835 | 488,899 |
| Mar 27 2024 | 31.11 | 1.52 | 5.14% | 29.91 | 31.16 | 29.91 | 251,760 |
| Mar 26 2024 | 29.59 | -0.16 | -0.54% | 30.12 | 30.27 | 29.415 | 153,475 |
| Mar 25 2024 | 29.75 | 0.13 | 0.44% | 29.80 | 30.27 | 29.63 | 194,032 |
| Mar 22 2024 | 29.62 | -0.55 | -1.82% | 30.40 | 30.40 | 29.55 | 206,414 |
| Mar 21 2024 | 30.17 | 0.32 | 1.07% | 30.16 | 30.64 | 29.92 | 233,939 |
| Mar 20 2024 | 29.85 | 0.79 | 2.72% | 28.84 | 30.22 | 28.73 | 459,735 |
| Mar 19 2024 | 29.06 | 0.25 | 0.87% | 28.78 | 29.41 | 28.6505 | 323,882 |
| Mar 18 2024 | 28.81 | -0.35 | -1.20% | 29.20 | 29.49 | 28.80 | 222,903 |
| Mar 15 2024 | 29.16 | 0.21 | 0.73% | 28.79 | 29.62 | 28.57 | 905,384 |
| Mar 14 2024 | 28.95 | -1.22 | -4.04% | 29.87 | 29.88 | 28.805 | 337,188 |
| Mar 13 2024 | 30.17 | -0.08 | -0.26% | 30.18 | 30.62 | 30.02 | 222,457 |
| Mar 12 2024 | 30.25 | -0.93 | -2.98% | 30.99 | 30.99 | 30.21 | 228,371 |
| Mar 11 2024 | 31.18 | -0.32 | -1.02% | 31.35 | 31.46 | 31.14 | 134,141 |
| Mar 08 2024 | 31.50 | -0.13 | -0.41% | 32.15 | 32.15 | 31.38 | 122,530 |
| Mar 07 2024 | 31.63 | 0.20 | 0.64% | 31.98 | 32.16 | 31.49 | 128,435 |
| Mar 06 2024 | 31.43 | -0.18 | -0.57% | 31.70 | 32.13 | 30.73 | 172,967 |
| Mar 05 2024 | 31.61 | 1.31 | 4.32% | 30.04 | 31.62 | 29.83 | 207,972 |
| Mar 04 2024 | 30.30 | -0.67 | -2.16% | 31.06 | 31.48 | 30.30 | 148,435 |
