RNR-PG(RNR-PG)
RNR-PG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.03 | $14.16 | $13.95 | $14.16 | 28,643 |
| 10/13/2026 | $13.98 | $14.18 | $13.89 | $14.17 | 12,915 |
| 10/12/2026 | $14.01 | $14.38 | $13.94 | $14.04 | 39,504 |
| 10/9/2026 | $14.00 | $14.23 | $13.92 | $14.10 | 27,932 |
| 10/8/2026 | $13.98 | $14.13 | $13.72 | $14.05 | 53,887 |
| 10/7/2026 | $14.15 | $14.15 | $13.92 | $14.02 | 33,926 |
| 10/6/2026 | $14.25 | $14.40 | $14.06 | $14.20 | 39,525 |
| 10/5/2026 | $14.15 | $14.41 | $13.96 | $14.25 | 57,941 |
| 10/2/2026 | $14.30 | $14.41 | $14.11 | $14.15 | 23,634 |
| 10/1/2026 | $14.00 | $14.34 | $13.91 | $14.32 | 32,697 |
| 9/30/2026 | $14.09 | $14.22 | $13.95 | $13.99 | 122,827 |
| 9/29/2026 | $14.26 | $14.26 | $14.05 | $14.12 | 31,499 |
| 9/28/2026 | $14.19 | $14.41 | $14.05 | $14.23 | 50,277 |
| 9/25/2026 | $14.29 | $14.30 | $14.13 | $14.25 | 90,844 |
| 9/24/2026 | $14.10 | $14.40 | $14.10 | $14.28 | 80,554 |
| 9/23/2026 | $14.16 | $14.36 | $14.07 | $14.27 | 74,665 |
| 9/22/2026 | $14.52 | $14.55 | $14.18 | $14.26 | 22,852 |
| 9/21/2026 | $14.39 | $14.65 | $14.39 | $14.42 | 12,759 |
| 9/18/2026 | $14.22 | $14.45 | $14.19 | $14.42 | 21,778 |
| 9/17/2026 | $14.22 | $14.39 | $14.10 | $14.23 | 41,251 |
| 9/16/2026 | $14.07 | $14.42 | $14.07 | $14.22 | 38,345 |
| 9/15/2026 | $14.22 | $14.45 | $14.00 | $14.11 | 110,613 |
| 9/14/2026 | $14.29 | $14.59 | $14.19 | $14.30 | 29,889 |
| 9/11/2026 | $14.39 | $14.58 | $14.31 | $14.38 | 24,226 |
| 9/10/2026 | $14.42 | $14.73 | $14.34 | $14.37 | 46,131 |
| 9/9/2026 | $14.60 | $14.70 | $14.51 | $14.52 | 33,390 |
| 9/8/2026 | $14.69 | $14.69 | $14.54 | $14.59 | 21,126 |
| 9/4/2026 | $14.50 | $14.70 | $14.43 | $14.62 | 37,015 |
| 9/3/2026 | $14.52 | $14.59 | $14.45 | $14.50 | 40,638 |
| 9/2/2026 | $14.56 | $14.60 | $14.48 | $14.53 | 75,497 |
| 9/1/2026 | $14.65 | $14.68 | $14.52 | $14.55 | 44,975 |
| 8/31/2026 | $14.90 | $14.90 | $14.51 | $14.72 | 60,413 |
| 8/28/2026 | $15.13 | $15.18 | $15.02 | $15.15 | 23,441 |
| 8/27/2026 | $15.08 | $15.14 | $14.99 | $15.13 | 32,212 |
| 8/26/2026 | $15.07 | $15.19 | $15.07 | $15.15 | 13,121 |
| 8/25/2026 | $15.07 | $15.11 | $14.91 | $15.11 | 18,245 |
| 8/24/2026 | $14.97 | $15.09 | $14.90 | $14.98 | 25,548 |
| 8/21/2026 | $14.95 | $14.99 | $14.80 | $14.91 | 45,900 |
| 8/20/2026 | $15.02 | $15.02 | $14.90 | $14.99 | 33,991 |
| 8/19/2026 | $15.18 | $15.18 | $15.02 | $15.08 | 35,915 |
| 8/18/2026 | $15.10 | $15.22 | $15.03 | $15.15 | 21,140 |
| 8/17/2026 | $15.17 | $15.22 | $15.10 | $15.12 | 39,215 |
| 8/14/2026 | $15.11 | $15.19 | $15.10 | $15.18 | 5,419 |
| 8/13/2026 | $15.21 | $15.24 | $15.10 | $15.14 | 12,348 |
| 8/12/2026 | $15.13 | $15.25 | $15.10 | $15.11 | 26,380 |
| 8/11/2026 | $15.08 | $15.19 | $15.05 | $15.17 | 19,410 |
| 8/10/2026 | $15.14 | $15.26 | $15.10 | $15.15 | 24,971 |
| 8/7/2026 | $15.14 | $15.26 | $15.09 | $15.17 | 24,562 |
| 8/6/2026 | $15.15 | $15.23 | $15.09 | $15.17 | 36,592 |
| 8/5/2026 | $15.26 | $15.26 | $15.15 | $15.22 | 20,263 |
| 8/4/2026 | $15.28 | $15.28 | $15.21 | $15.24 | 13,715 |
| 8/3/2026 | $15.26 | $15.28 | $15.17 | $15.28 | 10,504 |
| 7/31/2026 | $15.24 | $15.30 | $15.12 | $15.28 | 80,361 |
| 7/30/2026 | $15.22 | $15.27 | $15.11 | $15.20 | 24,835 |
| 7/29/2026 | $15.20 | $15.24 | $15.08 | $15.17 | 42,923 |
| 7/28/2026 | $15.22 | $15.28 | $15.16 | $15.17 | 19,493 |
| 7/27/2026 | $15.22 | $15.23 | $15.11 | $15.21 | 30,089 |
| 7/24/2026 | $15.05 | $15.15 | $15.00 | $15.15 | 19,937 |
| 7/23/2026 | $15.07 | $15.14 | $15.03 | $15.06 | 36,930 |
| 7/22/2026 | $15.18 | $15.18 | $15.10 | $15.15 | 15,481 |
| 7/21/2026 | $15.15 | $15.20 | $15.14 | $15.18 | 11,899 |
| 7/20/2026 | $15.22 | $15.26 | $15.12 | $15.20 | 27,903 |
| 7/17/2026 | $15.09 | $15.22 | $15.09 | $15.22 | 21,491 |
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
