Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21 2024 | 53.95 | -0.09 | -0.17% | 54.04 | 54.34 | 53.18 | 6,094,900 |
| Feb 20 2024 | 54.04 | 1.48 | 2.82% | 52.40 | 54.41 | 52.22 | 9,960,500 |
| Feb 19 2024 | 52.56 | 0.70 | 1.35% | 51.43 | 52.57 | 51.43 | 2,846,100 |
| Feb 16 2024 | 51.86 | -0.27 | -0.52% | 52.33 | 52.56 | 51.32 | 6,151,000 |
| Feb 15 2024 | 52.13 | 0.13 | 0.25% | 52.20 | 52.54 | 51.66 | 4,636,600 |
| Feb 14 2024 | 52.00 | -0.50 | -0.95% | 52.00 | 52.22 | 51.36 | 6,696,800 |
| Feb 09 2024 | 52.50 | -0.15 | -0.28% | 52.65 | 53.38 | 52.36 | 2,738,500 |
| Feb 08 2024 | 52.65 | -0.87 | -1.63% | 53.26 | 53.80 | 51.74 | 6,017,300 |
| Feb 07 2024 | 53.52 | 0.83 | 1.58% | 52.69 | 53.97 | 51.90 | 11,692,900 |
| Feb 06 2024 | 52.69 | -1.05 | -1.95% | 52.86 | 54.21 | 52.08 | 16,502,000 |
| Feb 05 2024 | 53.74 | 0.18 | 0.34% | 53.37 | 54.17 | 52.96 | 5,464,400 |
| Feb 02 2024 | 53.56 | -0.92 | -1.69% | 54.48 | 54.78 | 53.32 | 7,142,400 |
| Feb 01 2024 | 54.48 | 0.36 | 0.67% | 54.36 | 54.71 | 53.57 | 7,681,900 |
| Jan 31 2024 | 54.12 | -0.37 | -0.68% | 54.59 | 55.82 | 54.12 | 14,076,900 |
| Jan 30 2024 | 54.49 | -0.96 | -1.73% | 55.10 | 55.65 | 53.85 | 11,611,000 |
| Jan 29 2024 | 55.45 | -0.79 | -1.40% | 56.23 | 57.31 | 55.04 | 7,615,500 |
| Jan 26 2024 | 56.24 | -2.12 | -3.63% | 58.90 | 58.90 | 56.04 | 10,955,800 |
| Jan 25 2024 | 58.36 | -0.27 | -0.46% | 58.61 | 59.10 | 58.26 | 3,798,600 |
| Jan 24 2024 | 58.63 | -0.59 | -1.00% | 59.79 | 59.93 | 58.39 | 9,629,800 |
| Jan 23 2024 | 59.22 | 0.51 | 0.87% | 59.17 | 59.66 | 58.35 | 6,818,500 |
| Jan 22 2024 | 58.71 | -1.38 | -2.30% | 60.21 | 60.61 | 58.43 | 4,311,600 |
| Jan 19 2024 | 60.09 | 0.73 | 1.23% | 59.58 | 60.57 | 58.24 | 5,720,600 |
| Jan 18 2024 | 59.36 | -1.58 | -2.59% | 61.21 | 61.50 | 59.36 | 5,815,100 |
| Jan 17 2024 | 60.94 | 0.66 | 1.09% | 60.07 | 61.19 | 60.01 | 4,370,300 |
