RANC.JK(RANC.JK)
RANC.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $535.00 | $550.00 | $535.00 | $535.00 | 11,200 |
| 10/13/2026 | $535.00 | $535.00 | $530.00 | $535.00 | 11,900 |
| 10/12/2026 | $535.00 | $560.00 | $535.00 | $535.00 | 26,400 |
| 10/9/2026 | $550.00 | $550.00 | $535.00 | $535.00 | 12,700 |
| 10/8/2026 | $550.00 | $550.00 | $535.00 | $540.00 | 2,600 |
| 10/7/2026 | $550.00 | $550.00 | $545.00 | $550.00 | 400 |
| 10/6/2026 | $545.00 | $545.00 | $530.00 | $545.00 | 2,400 |
| 10/5/2026 | $545.00 | $545.00 | $540.00 | $545.00 | 3,300 |
| 10/2/2026 | $555.00 | $560.00 | $535.00 | $545.00 | 5,300 |
| 10/1/2026 | $540.00 | $550.00 | $540.00 | $540.00 | 2,300 |
| 9/30/2026 | $535.00 | $555.00 | $525.00 | $535.00 | 8,500 |
| 9/29/2026 | $555.00 | $555.00 | $530.00 | $535.00 | 8,300 |
| 9/28/2026 | $570.00 | $570.00 | $535.00 | $560.00 | 4,900 |
| 9/25/2026 | $555.00 | $565.00 | $545.00 | $555.00 | 8,000 |
| 9/24/2026 | $560.00 | $565.00 | $540.00 | $555.00 | 7,900 |
| 9/23/2026 | $545.00 | $565.00 | $545.00 | $555.00 | 4,500 |
| 9/22/2026 | $555.00 | $570.00 | $545.00 | $555.00 | 12,900 |
| 9/21/2026 | $560.00 | $585.00 | $540.00 | $565.00 | 110,000 |
| 9/18/2026 | $550.00 | $575.00 | $535.00 | $560.00 | 29,200 |
| 9/17/2026 | $550.00 | $550.00 | $545.00 | $550.00 | 14,300 |
| 9/16/2026 | $530.00 | $555.00 | $530.00 | $535.00 | 42,100 |
| 9/15/2026 | $540.00 | $550.00 | $525.00 | $530.00 | 15,400 |
| 9/14/2026 | $545.00 | $550.00 | $520.00 | $540.00 | 16,900 |
| 9/11/2026 | $565.00 | $565.00 | $515.00 | $545.00 | 67,700 |
| 9/10/2026 | $550.00 | $585.00 | $540.00 | $565.00 | 73,500 |
| 9/9/2026 | $570.00 | $570.00 | $540.00 | $555.00 | 40,200 |
| 9/8/2026 | $530.00 | $550.00 | $530.00 | $550.00 | 24,800 |
| 9/7/2026 | $560.00 | $560.00 | $525.00 | $545.00 | 31,700 |
| 9/4/2026 | $540.00 | $550.00 | $525.00 | $545.00 | 18,300 |
| 9/3/2026 | $540.00 | $540.00 | $530.00 | $540.00 | 34,100 |
| 9/2/2026 | $550.00 | $560.00 | $520.00 | $540.00 | 87,100 |
| 9/1/2026 | $545.00 | $570.00 | $520.00 | $550.00 | 186,900 |
| 8/31/2026 | $530.00 | $565.00 | $530.00 | $540.00 | 54,800 |
| 8/28/2026 | $515.00 | $540.00 | $510.00 | $520.00 | 58,600 |
| 8/27/2026 | $520.00 | $520.00 | $505.00 | $520.00 | 22,500 |
| 8/26/2026 | $520.00 | $530.00 | $500.00 | $520.00 | 110,200 |
| 8/24/2026 | $530.00 | $530.00 | $510.00 | $520.00 | 25,700 |
| 8/21/2026 | $520.00 | $530.00 | $505.00 | $520.00 | 13,700 |
| 8/20/2026 | $530.00 | $530.00 | $520.00 | $525.00 | 26,100 |
| 8/19/2026 | $520.00 | $525.00 | $520.00 | $525.00 | 22,500 |
| 8/18/2026 | $520.00 | $525.00 | $505.00 | $520.00 | 28,600 |
| 8/14/2026 | $530.00 | $530.00 | $515.00 | $520.00 | 7,600 |
| 8/13/2026 | $515.00 | $530.00 | $505.00 | $525.00 | 20,700 |
| 8/12/2026 | $520.00 | $520.00 | $515.00 | $520.00 | 59,500 |
| 8/11/2026 | $515.00 | $540.00 | $505.00 | $520.00 | 304,100 |
| 8/10/2026 | $520.00 | $520.00 | $510.00 | $515.00 | 33,000 |
| 8/7/2026 | $510.00 | $520.00 | $510.00 | $520.00 | 11,800 |
| 8/6/2026 | $515.00 | $520.00 | $510.00 | $515.00 | 11,000 |
| 8/5/2026 | $510.00 | $515.00 | $505.00 | $515.00 | 51,500 |
| 8/4/2026 | $505.00 | $520.00 | $505.00 | $510.00 | 26,200 |
| 8/3/2026 | $520.00 | $520.00 | $505.00 | $520.00 | 28,200 |
| 7/31/2026 | $505.00 | $520.00 | $500.00 | $520.00 | 23,200 |
| 7/30/2026 | $515.00 | $515.00 | $500.00 | $500.00 | 76,600 |
| 7/29/2026 | $520.00 | $530.00 | $505.00 | $520.00 | 8,200 |
| 7/28/2026 | $515.00 | $530.00 | $505.00 | $520.00 | 20,000 |
| 7/27/2026 | $515.00 | $525.00 | $505.00 | $515.00 | 21,900 |
| 7/24/2026 | $535.00 | $535.00 | $505.00 | $510.00 | 19,700 |
| 7/23/2026 | $525.00 | $530.00 | $510.00 | $525.00 | 64,900 |
| 7/22/2026 | $520.00 | $535.00 | $515.00 | $525.00 | 36,300 |
| 7/21/2026 | $515.00 | $520.00 | $515.00 | $520.00 | 87,400 |
| 7/20/2026 | $515.00 | $515.00 | $505.00 | $515.00 | 21,900 |
| 7/17/2026 | $515.00 | $535.00 | $505.00 | $510.00 | 160,300 |
| 7/16/2026 | $525.00 | $525.00 | $505.00 | $515.00 | 89,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
