RNG(RNG)
RNG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $41.95 | $43.65 | $40.50 | $43.51 | 1.23M |
| 5/19/2026 | $42.00 | $43.11 | $40.13 | $42.59 | 2.00M |
| 5/18/2026 | $40.50 | $41.87 | $40.00 | $40.68 | 1.97M |
| 5/15/2026 | $39.68 | $41.51 | $39.68 | $41.05 | 1.81M |
| 5/14/2026 | $39.01 | $40.41 | $38.42 | $39.35 | 1.65M |
| 5/13/2026 | $41.53 | $41.80 | $38.04 | $38.73 | 2.90M |
| 5/12/2026 | $44.23 | $44.39 | $41.64 | $41.87 | 2.20M |
| 5/11/2026 | $45.00 | $47.93 | $43.75 | $44.62 | 2.56M |
| 5/8/2026 | $44.64 | $46.60 | $38.71 | $45.63 | 4.78M |
| 5/7/2026 | $46.88 | $47.94 | $45.03 | $45.39 | 3.90M |
| 5/6/2026 | $47.04 | $47.65 | $45.63 | $45.72 | 2.24M |
| 5/5/2026 | $47.40 | $48.57 | $46.88 | $47.75 | 1.76M |
| 5/4/2026 | $45.33 | $48.00 | $44.78 | $47.25 | 1.92M |
| 5/1/2026 | $43.12 | $46.11 | $42.98 | $45.08 | 2.84M |
| 4/30/2026 | $39.64 | $40.39 | $38.57 | $40.22 | 1.32M |
| 4/29/2026 | $39.24 | $40.29 | $38.70 | $40.19 | 934,114 |
| 4/28/2026 | $40.70 | $41.56 | $39.50 | $39.57 | 1.21M |
| 4/27/2026 | $40.67 | $41.00 | $39.58 | $40.44 | 1.10M |
| 4/24/2026 | $39.21 | $41.08 | $38.52 | $40.90 | 1.25M |
| 4/23/2026 | $40.20 | $40.46 | $37.78 | $38.63 | 1.51M |
| 4/22/2026 | $41.65 | $42.58 | $41.00 | $41.50 | 1.36M |
| 4/21/2026 | $40.26 | $43.83 | $39.92 | $41.34 | 1.93M |
| 4/20/2026 | $40.04 | $41.08 | $39.01 | $40.21 | 1.92M |
| 4/17/2026 | $41.27 | $41.75 | $40.01 | $40.39 | 1.42M |
| 4/16/2026 | $39.54 | $40.49 | $39.09 | $40.33 | 1.43M |
| 4/15/2026 | $37.68 | $38.91 | $37.51 | $38.71 | 1.01M |
| 4/14/2026 | $37.40 | $38.21 | $36.96 | $37.17 | 1.40M |
| 4/13/2026 | $33.53 | $37.06 | $33.53 | $36.88 | 1.72M |
| 4/10/2026 | $36.89 | $37.36 | $33.05 | $33.49 | 2.08M |
| 4/9/2026 | $37.09 | $37.28 | $35.83 | $36.92 | 1.22M |
| 4/8/2026 | $39.08 | $39.51 | $37.26 | $37.48 | 2.13M |
| 4/7/2026 | $37.82 | $39.00 | $37.29 | $37.97 | 1.07M |
| 4/6/2026 | $37.67 | $38.48 | $37.56 | $38.08 | 1.32M |
| 4/2/2026 | $37.81 | $39.09 | $37.41 | $37.78 | 1.15M |
| 4/1/2026 | $37.50 | $39.00 | $36.47 | $38.13 | 1.43M |
| 3/31/2026 | $36.76 | $37.64 | $36.13 | $37.19 | 1.49M |
| 3/30/2026 | $35.68 | $36.78 | $35.68 | $36.22 | 1.32M |
| 3/27/2026 | $36.44 | $36.68 | $34.78 | $35.36 | 1.54M |
| 3/26/2026 | $35.35 | $38.06 | $35.11 | $37.52 | 1.40M |
| 3/25/2026 | $37.05 | $37.67 | $34.54 | $35.69 | 1.75M |
| 3/24/2026 | $38.00 | $38.07 | $36.64 | $36.71 | 1.79M |
| 3/23/2026 | $38.01 | $39.18 | $37.74 | $38.64 | 1.70M |
| 3/20/2026 | $37.17 | $38.00 | $36.06 | $37.63 | 2.56M |
| 3/19/2026 | $36.64 | $38.27 | $36.64 | $37.45 | 1.27M |
| 3/18/2026 | $37.23 | $38.31 | $36.97 | $37.07 | 1.43M |
| 3/17/2026 | $37.71 | $38.65 | $37.64 | $37.95 | 1.55M |
| 3/16/2026 | $37.93 | $38.59 | $37.34 | $37.38 | 1.63M |
| 3/13/2026 | $39.12 | $39.39 | $37.11 | $37.78 | 2.01M |
| 3/12/2026 | $38.50 | $40.45 | $38.04 | $38.06 | 2.36M |
| 3/11/2026 | $41.00 | $41.61 | $38.42 | $38.87 | 2.01M |
| 3/10/2026 | $41.73 | $41.73 | $39.79 | $40.69 | 1.90M |
| 3/9/2026 | $41.43 | $42.01 | $40.46 | $41.84 | 2.51M |
| 3/6/2026 | $39.42 | $42.42 | $39.15 | $42.02 | 2.99M |
| 3/5/2026 | $39.02 | $40.93 | $38.94 | $39.67 | 2.46M |
| 3/4/2026 | $37.00 | $39.39 | $36.90 | $39.17 | 2.78M |
| 3/3/2026 | $34.93 | $36.91 | $34.68 | $36.82 | 2.72M |
| 3/2/2026 | $36.01 | $36.98 | $35.60 | $36.14 | 2.34M |
| 2/27/2026 | $36.02 | $36.57 | $34.81 | $36.45 | 3.33M |
| 2/26/2026 | $34.80 | $37.94 | $34.75 | $37.14 | 3.23M |
| 2/25/2026 | $35.29 | $35.59 | $34.06 | $34.48 | 3.63M |
| 2/24/2026 | $34.62 | $36.79 | $34.60 | $35.19 | 3.15M |
| 2/23/2026 | $39.26 | $39.47 | $33.91 | $34.58 | 5.40M |
| 2/20/2026 | $34.36 | $40.64 | $34.36 | $39.50 | 14.57M |