RNG(RNG)
RNG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $79.39 | $80.24 | $78.59 | $79.27 | 917,481 |
| 10/8/2026 | $77.11 | $78.85 | $76.76 | $78.35 | 1.54M |
| 10/7/2026 | $76.88 | $78.13 | $76.32 | $76.54 | 1.09M |
| 10/6/2026 | $79.32 | $80.16 | $76.29 | $77.26 | 1.17M |
| 10/5/2026 | $78.46 | $80.60 | $77.48 | $79.06 | 1.70M |
| 10/2/2026 | $78.67 | $79.79 | $77.12 | $78.28 | 1.27M |
| 10/1/2026 | $76.58 | $78.89 | $75.52 | $78.31 | 1.32M |
| 9/30/2026 | $73.99 | $76.35 | $73.99 | $74.70 | 1.47M |
| 9/29/2026 | $75.43 | $76.12 | $72.29 | $74.43 | 1.52M |
| 9/28/2026 | $74.40 | $76.87 | $73.70 | $76.13 | 1.42M |
| 9/25/2026 | $79.50 | $79.94 | $75.58 | $76.16 | 1.58M |
| 9/24/2026 | $79.30 | $81.22 | $79.30 | $79.82 | 1.69M |
| 9/23/2026 | $78.81 | $81.90 | $78.52 | $79.23 | 2.26M |
| 9/22/2026 | $77.41 | $79.93 | $76.90 | $79.73 | 2.48M |
| 9/21/2026 | $72.67 | $77.71 | $72.67 | $77.30 | 1.45M |
| 9/18/2026 | $75.05 | $75.05 | $71.65 | $71.86 | 2.81M |
| 9/17/2026 | $73.11 | $75.18 | $71.86 | $74.78 | 1.18M |
| 9/16/2026 | $70.81 | $75.14 | $70.57 | $73.54 | 1.51M |
| 9/15/2026 | $71.26 | $73.08 | $70.24 | $72.43 | 1.32M |
| 9/14/2026 | $70.11 | $72.92 | $69.02 | $72.32 | 1.97M |
| 9/11/2026 | $68.75 | $70.40 | $67.97 | $68.92 | 1.04M |
| 9/10/2026 | $70.00 | $71.07 | $68.63 | $69.04 | 1.17M |
| 9/9/2026 | $70.97 | $71.36 | $68.98 | $69.64 | 1.05M |
| 9/8/2026 | $72.07 | $72.07 | $69.32 | $70.19 | 1.37M |
| 9/4/2026 | $75.35 | $76.43 | $73.13 | $73.39 | 1.15M |
| 9/3/2026 | $74.90 | $77.95 | $73.11 | $76.36 | 1.70M |
| 9/2/2026 | $70.48 | $72.85 | $69.47 | $72.58 | 1.55M |
| 9/1/2026 | $70.01 | $70.78 | $68.79 | $70.77 | 2.01M |
| 8/31/2026 | $68.89 | $69.77 | $68.26 | $69.62 | 1.47M |
| 8/28/2026 | $69.68 | $70.43 | $68.79 | $69.38 | 1.44M |
| 8/27/2026 | $67.85 | $69.78 | $66.86 | $68.53 | 1.60M |
| 8/26/2026 | $63.65 | $66.71 | $63.00 | $66.06 | 920,365 |
| 8/25/2026 | $67.45 | $67.83 | $64.63 | $65.61 | 1.49M |
| 8/24/2026 | $66.55 | $67.69 | $66.14 | $67.08 | 1.04M |
| 8/21/2026 | $65.26 | $67.07 | $63.55 | $67.01 | 1.63M |
| 8/20/2026 | $66.10 | $66.71 | $64.71 | $65.58 | 1.63M |
| 8/19/2026 | $64.32 | $67.00 | $64.13 | $65.94 | 1.26M |
| 8/18/2026 | $64.00 | $66.28 | $63.93 | $65.19 | 1.48M |
| 8/17/2026 | $63.41 | $65.11 | $62.88 | $64.07 | 1.20M |
| 8/14/2026 | $67.71 | $67.99 | $63.43 | $64.49 | 1.21M |
| 8/13/2026 | $63.23 | $68.45 | $62.95 | $67.78 | 1.63M |
| 8/12/2026 | $62.20 | $63.28 | $61.34 | $62.88 | 1.30M |
| 8/11/2026 | $63.79 | $64.79 | $62.35 | $63.45 | 1.16M |
| 8/10/2026 | $62.67 | $64.95 | $62.58 | $64.10 | 1.67M |
| 8/7/2026 | $63.00 | $64.68 | $62.21 | $63.01 | 2.95M |
| 8/6/2026 | $60.41 | $62.00 | $59.65 | $61.82 | 1.76M |
| 8/5/2026 | $61.09 | $62.14 | $60.42 | $61.48 | 2.23M |
| 8/4/2026 | $56.56 | $60.75 | $56.01 | $60.67 | 2.76M |
| 8/3/2026 | $56.62 | $58.56 | $56.19 | $57.30 | 1.86M |
| 7/31/2026 | $52.78 | $56.27 | $52.61 | $55.62 | 2.04M |
| 7/30/2026 | $56.25 | $56.67 | $53.13 | $53.48 | 2.35M |
| 7/29/2026 | $56.79 | $58.98 | $56.15 | $57.58 | 2.48M |
| 7/28/2026 | $55.24 | $57.21 | $54.69 | $56.93 | 2.98M |
| 7/27/2026 | $49.61 | $55.30 | $49.53 | $53.70 | 5.49M |
| 7/24/2026 | $40.50 | $50.14 | $40.30 | $48.31 | 8.92M |
| 7/23/2026 | $38.11 | $39.98 | $37.09 | $38.62 | 4.86M |
| 7/22/2026 | $38.83 | $39.30 | $37.19 | $37.66 | 1.71M |
| 7/21/2026 | $39.56 | $41.01 | $39.09 | $39.56 | 1.78M |
| 7/20/2026 | $40.81 | $41.56 | $40.06 | $40.74 | 1.63M |
| 7/17/2026 | $41.44 | $42.83 | $40.99 | $41.32 | 1.51M |
| 7/16/2026 | $40.99 | $42.01 | $40.38 | $41.77 | 1.42M |
| 7/15/2026 | $41.79 | $42.28 | $40.24 | $40.69 | 1.34M |
| 7/14/2026 | $40.14 | $41.94 | $39.61 | $41.30 | 1.24M |
| 7/13/2026 | $42.40 | $43.27 | $41.65 | $42.05 | 1.33M |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
