RNST(RNST)
RNST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $42.24 | $42.67 | $42.19 | $42.52 | 586,800 |
| 7/9/2026 | $41.70 | $42.49 | $41.57 | $42.20 | 801,040 |
| 7/8/2026 | $42.34 | $42.34 | $41.24 | $41.48 | 1.03M |
| 7/7/2026 | $43.38 | $43.45 | $42.47 | $42.48 | 1.23M |
| 7/6/2026 | $43.22 | $43.30 | $41.74 | $42.99 | 708,007 |
| 7/2/2026 | $43.94 | $44.00 | $42.76 | $42.98 | 446,834 |
| 7/1/2026 | $42.80 | $43.92 | $42.47 | $43.66 | 727,449 |
| 6/30/2026 | $42.54 | $42.98 | $42.28 | $42.54 | 1.01M |
| 6/29/2026 | $43.19 | $43.31 | $42.60 | $42.68 | 1.26M |
| 6/26/2026 | $43.55 | $43.62 | $43.18 | $43.36 | 1.80M |
| 6/25/2026 | $43.39 | $43.96 | $43.25 | $43.34 | 583,237 |
| 6/24/2026 | $42.64 | $43.49 | $42.25 | $43.29 | 918,119 |
| 6/23/2026 | $42.10 | $42.81 | $42.10 | $42.75 | 648,714 |
| 6/22/2026 | $41.78 | $42.41 | $41.77 | $42.11 | 511,645 |
| 6/18/2026 | $41.49 | $41.97 | $41.42 | $41.69 | 1.36M |
| 6/17/2026 | $41.71 | $42.16 | $40.85 | $41.20 | 631,800 |
| 6/16/2026 | $42.22 | $42.52 | $41.69 | $41.89 | 698,927 |
| 6/15/2026 | $43.05 | $43.50 | $42.04 | $42.13 | 818,500 |
| 6/12/2026 | $42.50 | $43.13 | $42.50 | $42.81 | 664,600 |
| 6/11/2026 | $42.25 | $42.42 | $41.66 | $42.26 | 1.11M |
| 6/10/2026 | $41.82 | $42.31 | $41.55 | $41.95 | 585,018 |
| 6/9/2026 | $41.39 | $42.40 | $41.34 | $41.51 | 634,200 |
| 6/8/2026 | $41.14 | $41.73 | $40.49 | $41.05 | 810,000 |
| 6/5/2026 | $40.55 | $41.12 | $40.34 | $40.83 | 729,743 |
| 6/4/2026 | $40.02 | $40.72 | $39.81 | $40.54 | 584,500 |
| 6/3/2026 | $39.95 | $39.99 | $39.27 | $39.42 | 665,504 |
| 6/2/2026 | $39.45 | $40.46 | $39.45 | $40.42 | 552,482 |
| 6/1/2026 | $40.47 | $40.51 | $39.65 | $39.68 | 736,100 |
| 5/29/2026 | $40.70 | $41.01 | $40.42 | $40.72 | 831,610 |
| 5/28/2026 | $40.53 | $40.80 | $40.16 | $40.68 | 484,744 |
| 5/27/2026 | $41.52 | $41.60 | $40.68 | $40.77 | 428,500 |
| 5/26/2026 | $41.23 | $41.65 | $40.96 | $41.42 | 546,200 |
| 5/22/2026 | $41.24 | $41.34 | $40.92 | $41.00 | 627,838 |
| 5/21/2026 | $40.75 | $41.22 | $40.56 | $41.17 | 816,100 |
| 5/20/2026 | $40.12 | $41.23 | $39.85 | $41.12 | 1.01M |
| 5/19/2026 | $39.57 | $39.84 | $39.39 | $39.78 | 738,634 |
| 5/18/2026 | $39.38 | $40.10 | $38.79 | $39.79 | 867,841 |
| 5/15/2026 | $39.50 | $39.63 | $38.94 | $39.13 | 998,107 |
| 5/14/2026 | $39.50 | $39.84 | $39.34 | $39.62 | 830,244 |
| 5/13/2026 | $39.44 | $39.72 | $39.06 | $39.07 | 867,507 |
| 5/12/2026 | $39.83 | $39.83 | $38.81 | $39.60 | 976,703 |
| 5/11/2026 | $40.24 | $40.47 | $39.48 | $39.77 | 677,010 |
| 5/8/2026 | $40.27 | $40.39 | $39.95 | $40.19 | 604,604 |
| 5/7/2026 | $40.72 | $40.83 | $39.95 | $40.18 | 525,500 |
| 5/6/2026 | $40.29 | $40.75 | $40.27 | $40.63 | 565,731 |
| 5/5/2026 | $39.45 | $40.19 | $39.27 | $39.93 | 418,200 |
| 5/4/2026 | $39.55 | $40.02 | $39.24 | $39.41 | 428,400 |
| 5/1/2026 | $39.87 | $40.20 | $39.38 | $39.82 | 451,213 |
| 4/30/2026 | $39.64 | $40.47 | $39.26 | $39.89 | 708,200 |
| 4/29/2026 | $40.79 | $40.80 | $39.76 | $39.82 | 1.25M |
| 4/28/2026 | $40.45 | $40.58 | $39.87 | $39.92 | 517,700 |
| 4/27/2026 | $39.27 | $40.25 | $39.27 | $39.99 | 413,000 |
| 4/24/2026 | $39.94 | $40.30 | $39.21 | $39.35 | 558,830 |
| 4/23/2026 | $39.88 | $40.19 | $39.47 | $39.98 | 345,300 |
| 4/22/2026 | $39.87 | $40.00 | $39.32 | $39.65 | 484,723 |
| 4/21/2026 | $40.54 | $40.54 | $39.63 | $39.65 | 440,246 |
| 4/20/2026 | $40.37 | $40.86 | $40.33 | $40.56 | 611,900 |
| 4/17/2026 | $40.00 | $41.06 | $39.18 | $40.47 | 763,300 |
| 4/16/2026 | $39.42 | $39.78 | $39.32 | $39.41 | 1.23M |
| 4/15/2026 | $39.76 | $39.81 | $38.95 | $39.46 | 587,300 |
| 4/14/2026 | $39.52 | $40.08 | $39.10 | $39.80 | 573,137 |