Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNGO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 47.49 | -0.01 | -0.02% | 47.64 | 47.76 | 47.30 | 684 |
| Apr 26 2024 | 47.50 | -0.12 | -0.25% | 47.72 | 47.80 | 47.47 | 1,000 |
| Apr 25 2024 | 47.62 | -0.05 | -0.10% | 47.67 | 47.79 | 47.46 | 1,426 |
| Apr 24 2024 | 47.67 | 0.02 | 0.04% | 47.78 | 47.80 | 47.35 | 1,736 |
| Apr 23 2024 | 47.65 | -0.09 | -0.19% | 47.23 | 47.78 | 47.10 | 1,678 |
| Apr 22 2024 | 47.74 | -0.20 | -0.42% | 47.88 | 47.88 | 46.91 | 947 |
| Apr 19 2024 | 47.94 | 1.54 | 3.32% | 46.42 | 48.40 | 46.40 | 2,713 |
| Apr 18 2024 | 46.40 | -0.35 | -0.75% | 46.80 | 46.81 | 46.33 | 837 |
| Apr 17 2024 | 46.75 | -0.65 | -1.37% | 47.41 | 47.47 | 46.23 | 1,717 |
| Apr 16 2024 | 47.40 | -0.45 | -0.94% | 47.85 | 47.85 | 47.39 | 1,542 |
| Apr 15 2024 | 47.85 | -0.17 | -0.35% | 48.24 | 48.40 | 47.85 | 960 |
| Apr 12 2024 | 48.02 | 0.12 | 0.25% | 48.00 | 48.40 | 47.92 | 1,195 |
| Apr 11 2024 | 47.90 | 0.22 | 0.46% | 47.80 | 48.00 | 47.68 | 829 |
| Apr 10 2024 | 47.68 | 0.02 | 0.04% | 47.66 | 47.73 | 47.65 | 1,648 |
| Apr 09 2024 | 47.66 | -0.09 | -0.19% | 47.75 | 47.76 | 47.46 | 2,533 |
| Apr 08 2024 | 47.75 | -0.33 | -0.69% | 48.08 | 48.14 | 47.51 | 798 |
| Apr 05 2024 | 48.08 | 0.09 | 0.19% | 47.41 | 48.53 | 47.41 | 820 |
| Apr 04 2024 | 47.99 | 0.91 | 1.93% | 46.00 | 48.80 | 46.00 | 3,740 |
| Apr 03 2024 | 47.08 | -1.22 | -2.53% | 48.42 | 48.42 | 46.93 | 4,967 |
| Apr 02 2024 | 48.30 | -0.24 | -0.49% | 48.54 | 48.99 | 48.30 | 897 |
| Apr 01 2024 | 48.54 | -0.46 | -0.94% | 48.62 | 48.62 | 48.30 | 1,211 |
| Mar 28 2024 | 49.00 | 0.03 | 0.06% | 48.95 | 49.18 | 48.95 | 674 |
| Mar 27 2024 | 48.97 | -0.20 | -0.41% | 49.11 | 49.11 | 48.80 | 1,013 |
| Mar 26 2024 | 49.17 | 0.18 | 0.37% | 48.99 | 49.47 | 48.71 | 349 |
| Mar 25 2024 | 48.99 | 0.51 | 1.05% | 48.48 | 48.99 | 48.48 | 949 |
| Mar 22 2024 | 48.48 | 0.30 | 0.62% | 48.16 | 48.48 | 48.00 | 3,009 |
| Mar 21 2024 | 48.18 | 0.40 | 0.84% | 47.76 | 48.32 | 47.76 | 1,111 |
| Mar 20 2024 | 47.78 | 0.08 | 0.17% | 47.70 | 48.20 | 47.61 | 1,436 |
| Mar 19 2024 | 47.70 | 0.00 | 0.00% | 47.71 | 48.01 | 47.70 | 1,509 |
| Mar 18 2024 | 47.70 | 0.23 | 0.48% | 47.24 | 47.99 | 47.23 | 1,540 |
| Mar 15 2024 | 47.47 | 0.02 | 0.04% | 47.45 | 47.49 | 47.16 | 894 |
| Mar 14 2024 | 47.45 | 0.70 | 1.50% | 46.76 | 47.49 | 46.76 | 2,295 |
| Mar 13 2024 | 46.75 | 0.46 | 0.99% | 46.29 | 46.94 | 46.10 | 3,481 |
| Mar 12 2024 | 46.29 | 0.25 | 0.54% | 46.10 | 46.48 | 46.10 | 6,718 |
| Mar 11 2024 | 46.04 | 0.24 | 0.52% | 45.80 | 46.40 | 45.75 | 2,039 |
| Mar 08 2024 | 45.80 | 0.30 | 0.66% | 45.60 | 46.46 | 45.50 | 1,275 |
| Mar 07 2024 | 45.50 | 0.00 | 0.00% | 45.50 | 45.98 | 45.30 | 1,878 |
| Mar 06 2024 | 45.50 | 0.25 | 0.55% | 45.25 | 45.65 | 45.20 | 2,094 |
| Mar 05 2024 | 45.25 | -0.14 | -0.31% | 45.30 | 45.45 | 45.20 | 1,293 |
| Mar 04 2024 | 45.39 | 0.29 | 0.64% | 45.11 | 45.43 | 45.11 | 1,474 |
| Mar 01 2024 | 45.10 | -0.65 | -1.42% | 45.37 | 45.85 | 45.10 | 1,466 |
| Feb 29 2024 | 45.75 | 0.23 | 0.51% | 45.60 | 47.16 | 45.60 | 1,304 |
| Feb 28 2024 | 45.52 | 0.32 | 0.71% | 45.56 | 45.59 | 45.21 | 4,801 |
| Feb 27 2024 | 45.20 | -0.12 | -0.26% | 45.30 | 45.44 | 45.10 | 1,381 |
| Feb 26 2024 | 45.32 | -0.05 | -0.11% | 45.36 | 45.80 | 44.45 | 5,103 |
| Feb 23 2024 | 45.37 | 0.31 | 0.69% | 45.01 | 45.37 | 44.88 | 1,584 |
| Feb 22 2024 | 45.06 | 0.07 | 0.16% | 44.99 | 45.09 | 44.80 | 1,609 |
| Feb 21 2024 | 44.99 | -0.04 | -0.09% | 45.08 | 45.08 | 44.80 | 1,665 |
| Feb 20 2024 | 45.03 | -0.08 | -0.18% | 45.10 | 45.35 | 44.85 | 3,118 |
| Feb 19 2024 | 45.11 | 0.12 | 0.27% | 44.99 | 45.30 | 44.60 | 1,746 |
| Feb 16 2024 | 44.99 | 0.07 | 0.16% | 45.14 | 45.35 | 44.30 | 2,866 |
| Feb 15 2024 | 44.92 | 0.12 | 0.27% | 44.80 | 45.01 | 44.80 | 1,788 |
| Feb 14 2024 | 44.80 | -0.58 | -1.28% | 45.38 | 45.38 | 44.44 | 1,066 |
| Feb 09 2024 | 45.38 | 0.36 | 0.80% | 45.03 | 45.38 | 44.46 | 5,083 |
| Feb 08 2024 | 45.02 | -0.67 | -1.47% | 45.66 | 45.66 | 44.99 | 1,211 |
| Feb 07 2024 | 45.69 | 0.12 | 0.26% | 46.00 | 46.00 | 44.02 | 5,027 |
| Feb 06 2024 | 45.57 | 0.14 | 0.31% | 45.43 | 45.57 | 45.17 | 3,225 |
| Feb 05 2024 | 45.43 | 0.03 | 0.07% | 45.34 | 45.45 | 45.29 | 1,761 |
| Feb 02 2024 | 45.40 | -0.12 | -0.26% | 45.50 | 45.71 | 45.00 | 1,637 |
| Feb 01 2024 | 45.52 | -0.56 | -1.22% | 45.70 | 46.50 | 45.08 | 2,149 |
| Jan 31 2024 | 46.08 | 0.44 | 0.96% | 45.80 | 46.64 | 45.65 | 1,918 |
