RNGT(RNGT)
RNGT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.19 | $10.20 | $10.19 | $10.20 | 23,664 |
| 10/12/2026 | $10.19 | $10.20 | $10.19 | $10.20 | 214,235 |
| 10/9/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 3 |
| 10/8/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 3 |
| 10/7/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 537 |
| 10/6/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 7 |
| 10/5/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 3 |
| 10/2/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 3 |
| 10/1/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 54,792 |
| 9/30/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 700 |
| 9/29/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 1,303 |
| 9/28/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 8 |
| 9/25/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/24/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/23/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 25,930 |
| 9/22/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/21/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/18/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/17/2026 | $10.18 | $10.20 | $10.17 | $10.17 | 480,800 |
| 9/16/2026 | $10.18 | $10.18 | $10.18 | $10.18 | - |
| 9/15/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 50,002 |
| 9/14/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/11/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/10/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 9/9/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 44 |
| 9/8/2026 | $10.19 | $10.19 | $10.17 | $10.17 | 3,113 |
| 9/4/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 146 |
| 9/3/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 113 |
| 9/2/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 79 |
| 9/1/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 8/31/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 1,103 |
| 8/28/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 3,900 |
| 8/27/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 5,255 |
| 8/26/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 15 |
| 8/25/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 20,320 |
| 8/24/2026 | $10.13 | $10.14 | $10.13 | $10.14 | 104,329 |
| 8/21/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 800 |
| 8/20/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 8/19/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3,012 |
| 8/18/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 8/17/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 8/14/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 321 |
| 8/13/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 611 |
| 8/12/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 600 |
| 8/11/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 7 |
| 8/10/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 8/7/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 8/6/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 8/5/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 8/4/2026 | $10.13 | $10.13 | $10.11 | $10.13 | 12,321 |
| 8/3/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 606 |
| 7/31/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 19 |
| 7/30/2026 | $10.11 | $10.11 | $10.11 | $10.11 | - |
| 7/29/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 7/28/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 900 |
| 7/27/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 4 |
| 7/24/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 7/23/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 7/22/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 1,206 |
| 7/21/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 7/20/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 7/17/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 54 |
| 7/16/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
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
