RNDRUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 10.24 | -0.410 | -3.85% | 10.66 | 10.80 | 9.65 | 16,138,492.00 |
May 22 2024 | 10.65 | -0.570 | -5.08% | 11.21 | 11.89 | 10.64 | 18,091,842.00 |
May 21 2024 | 11.22 | 0.350 | 3.22% | 10.87 | 11.27 | 10.60 | 12,144,288.00 |
May 20 2024 | 10.87 | 0.840 | 8.37% | 10.08 | 10.92 | 9.80 | 11,206,321.00 |
May 19 2024 | 10.03 | -0.290 | -2.81% | 10.34 | 10.65 | 10.01 | 8,598,471.00 |
May 18 2024 | 10.32 | 0.230 | 2.28% | 10.08 | 10.37 | 9.80 | 5,429,765.00 |
May 17 2024 | 10.09 | 0.040 | 0.40% | 10.06 | 10.38 | 9.91 | 8,455,547.00 |
May 16 2024 | 10.05 | -0.610 | -5.72% | 10.64 | 10.79 | 9.83 | 11,584,775.00 |
May 15 2024 | 10.66 | 0.620 | 6.18% | 10.04 | 11.14 | 9.76 | 18,780,023.00 |
May 14 2024 | 10.04 | -1.17 | -10.44% | 11.24 | 11.40 | 9.81 | 18,707,553.00 |
May 13 2024 | 11.21 | 0.380 | 3.51% | 10.82 | 11.49 | 10.27 | 16,403,284.00 |
May 12 2024 | 10.83 | -0.110 | -1.01% | 10.96 | 11.10 | 10.76 | 6,802,671.00 |
May 11 2024 | 10.94 | -0.030 | -0.27% | 10.95 | 11.29 | 10.63 | 9,631,825.00 |
May 10 2024 | 10.97 | 0.130 | 1.20% | 10.84 | 11.59 | 10.71 | 19,754,191.00 |
May 09 2024 | 10.84 | 0.940 | 9.49% | 9.87 | 11.38 | 9.81 | 23,157,146.00 |
May 08 2024 | 9.90 | -0.470 | -4.53% | 10.30 | 10.56 | 9.42 | 16,407,526.00 |
May 07 2024 | 10.37 | 0.420 | 4.22% | 9.99 | 10.86 | 9.92 | 20,784,589.00 |
May 06 2024 | 9.95 | 0.080 | 0.81% | 9.97 | 10.27 | 9.58 | 15,147,207.00 |
May 05 2024 | 9.87 | 0.920 | 10.28% | 8.95 | 10.00 | 8.77 | 14,214,184.00 |
May 04 2024 | 8.95 | 0.710 | 8.62% | 8.24 | 9.11 | 8.22 | 7,661,414.00 |
May 03 2024 | 8.24 | 0.420 | 5.37% | 7.83 | 8.39 | 7.62 | 7,141,037.00 |
May 02 2024 | 7.82 | 0.150 | 1.96% | 7.66 | 7.95 | 7.31 | 6,970,629.00 |
May 01 2024 | 7.67 | 0.290 | 3.93% | 7.33 | 7.87 | 6.86 | 9,962,322.00 |
Apr 30 2024 | 7.38 | -0.510 | -6.46% | 7.89 | 8.01 | 6.99 | 8,795,630.00 |
Apr 29 2024 | 7.89 | -0.060 | -0.75% | 7.99 | 8.10 | 7.58 | 10,858,466.00 |
Apr 28 2024 | 7.95 | -0.150 | -1.85% | 8.06 | 8.49 | 7.87 | 4,606,072.00 |
Apr 27 2024 | 8.10 | -0.040 | -0.49% | 8.13 | 8.24 | 7.75 | 5,536,271.00 |
Apr 26 2024 | 8.14 | -0.490 | -5.68% | 8.62 | 8.74 | 8.06 | 5,797,527.00 |
Apr 25 2024 | 8.63 | 0.160 | 1.89% | 8.48 | 8.87 | 8.22 | 6,340,153.00 |
Apr 24 2024 | 8.47 | -0.520 | -5.78% | 8.99 | 9.36 | 8.34 | 9,060,366.00 |
Apr 23 2024 | 8.99 | -0.270 | -2.92% | 9.27 | 9.75 | 8.87 | 8,393,943.00 |
Apr 22 2024 | 9.26 | 0.200 | 2.21% | 8.99 | 9.46 | 8.94 | 5,517,570.00 |
Apr 21 2024 | 9.06 | 0.150 | 1.68% | 8.98 | 9.30 | 8.66 | 6,138,012.00 |
Apr 20 2024 | 8.91 | 0.950 | 11.93% | 7.90 | 9.07 | 7.77 | 6,295,861.00 |
Apr 19 2024 | 7.96 | 0.070 | 0.89% | 7.89 | 8.29 | 7.12 | 11,781,706.00 |
Apr 18 2024 | 7.89 | 0.230 | 3.00% | 7.67 | 8.10 | 7.45 | 7,683,378.00 |
Apr 17 2024 | 7.66 | -0.610 | -7.38% | 8.28 | 8.36 | 7.44 | 14,015,935.00 |
Apr 16 2024 | 8.27 | -0.010 | -0.12% | 8.28 | 8.61 | 7.74 | 13,551,565.00 |
Apr 15 2024 | 8.28 | -0.710 | -7.90% | 8.88 | 9.48 | 8.00 | 16,367,406.00 |
Apr 14 2024 | 8.99 | 1.43 | 18.92% | 7.47 | 9.01 | 7.13 | 18,118,142.00 |
Apr 13 2024 | 7.56 | -0.640 | -7.80% | 8.20 | 8.36 | 6.27 | 22,134,415.00 |
Apr 12 2024 | 8.20 | -0.830 | -9.19% | 9.04 | 9.24 | 6.63 | 17,910,351.00 |
Apr 11 2024 | 9.03 | -0.180 | -1.95% | 9.22 | 9.48 | 8.80 | 5,863,709.00 |
Apr 10 2024 | 9.21 | -0.200 | -2.13% | 9.42 | 9.47 | 8.77 | 5,936,751.00 |
Apr 09 2024 | 9.41 | -0.910 | -8.82% | 10.30 | 10.54 | 9.30 | 7,546,777.00 |
Apr 08 2024 | 10.32 | 0.560 | 5.74% | 9.75 | 10.40 | 9.49 | 5,561,137.00 |
Apr 07 2024 | 9.76 | 0.210 | 2.20% | 9.54 | 9.88 | 9.47 | 3,991,751.00 |
Apr 06 2024 | 9.55 | 0.290 | 3.13% | 9.23 | 9.70 | 9.15 | 4,101,644.00 |
Apr 05 2024 | 9.26 | -0.350 | -3.64% | 9.61 | 9.65 | 8.76 | 7,478,387.00 |
Apr 04 2024 | 9.61 | 0.210 | 2.23% | 9.35 | 9.90 | 9.21 | 7,753,877.00 |
Apr 03 2024 | 9.40 | -0.060 | -0.63% | 9.45 | 9.90 | 9.11 | 9,681,134.00 |
Apr 02 2024 | 9.46 | -0.630 | -6.24% | 10.07 | 10.16 | 9.06 | 11,982,369.00 |
Apr 01 2024 | 10.09 | -0.550 | -5.17% | 10.65 | 10.70 | 9.67 | 9,249,220.00 |
Mar 31 2024 | 10.64 | -0.140 | -1.30% | 10.68 | 10.94 | 10.43 | 5,884,609.00 |
Mar 30 2024 | 10.78 | -0.180 | -1.64% | 10.95 | 11.05 | 10.67 | 6,218,058.00 |
Mar 29 2024 | 10.96 | -0.200 | -1.79% | 11.16 | 11.25 | 10.81 | 8,015,410.00 |
Mar 28 2024 | 11.16 | -0.090 | -0.80% | 11.22 | 11.73 | 10.90 | 11,183,471.00 |
Mar 27 2024 | 11.25 | 0.140 | 1.26% | 11.11 | 12.03 | 10.64 | 18,008,575.00 |
Mar 26 2024 | 11.11 | 0.080 | 0.73% | 11.05 | 11.74 | 10.83 | 10,797,879.00 |
Mar 25 2024 | 11.03 | 0.100 | 0.91% | 10.89 | 11.38 | 10.79 | 15,555,958.00 |
Mar 24 2024 | 10.93 | 0.230 | 2.15% | 10.68 | 11.11 | 10.43 | 5,574,161.00 |
Mar 23 2024 | 10.70 | 0.100 | 0.94% | 10.69 | 11.05 | 10.44 | 7,117,548.00 |
Mar 22 2024 | 10.60 | -0.190 | -1.76% | 10.76 | 11.41 | 10.33 | 14,727,457.00 |
Mar 21 2024 | 10.79 | -0.880 | -7.54% | 11.26 | 11.80 | 10.66 | 16,603,988.00 |
Mar 20 2024 | 11.67 | 0.900 | 8.36% | 10.82 | 12.33 | 10.36 | 22,163,500.00 |
Mar 19 2024 | 10.77 | -0.890 | -7.63% | 11.69 | 11.92 | 10.31 | 26,249,961.00 |
Mar 18 2024 | 11.66 | -1.48 | -11.26% | 13.08 | 13.52 | 11.41 | 25,192,872.00 |
Mar 17 2024 | 13.14 | 2.88 | 28.07% | 10.42 | 13.84 | 10.18 | 36,940,206.00 |
Mar 16 2024 | 10.26 | -0.870 | -7.82% | 10.99 | 11.90 | 9.93 | 17,524,762.00 |
Mar 15 2024 | 11.13 | -0.720 | -6.08% | 11.93 | 11.97 | 9.93 | 21,657,315.00 |
Mar 14 2024 | 11.85 | 0.480 | 4.22% | 11.42 | 11.93 | 10.68 | 7,721,132.00 |
Mar 13 2024 | 11.37 | -0.020 | -0.18% | 11.39 | 11.79 | 11.02 | 11,991,974.00 |
Mar 12 2024 | 11.39 | -0.150 | -1.30% | 11.45 | 11.75 | 10.55 | 16,220,381.00 |
Mar 11 2024 | 11.54 | 0.210 | 1.85% | 11.40 | 12.78 | 11.00 | 40,866,664.00 |
Mar 10 2024 | 11.33 | -0.860 | -7.05% | 12.45 | 12.53 | 11.16 | 16,613,511.00 |
Mar 09 2024 | 12.19 | 1.68 | 15.98% | 10.45 | 12.73 | 10.29 | 23,952,898.00 |
Mar 08 2024 | 10.51 | 0.480 | 4.79% | 10.00 | 11.00 | 9.23 | 20,870,201.00 |
Mar 07 2024 | 10.03 | 0.730 | 7.85% | 9.29 | 10.79 | 8.85 | 33,786,291.00 |
Mar 06 2024 | 9.30 | 2.39 | 34.59% | 6.87 | 9.77 | 6.58 | 42,193,858.00 |
Mar 05 2024 | 6.91 | -0.490 | -6.62% | 7.35 | 7.48 | 5.65 | 17,289,110.00 |
Mar 04 2024 | 7.40 | -0.150 | -1.99% | 7.55 | 7.67 | 7.15 | 11,757,747.00 |
Mar 03 2024 | 7.55 | -0.090 | -1.18% | 7.64 | 8.07 | 7.16 | 13,039,542.00 |
Mar 02 2024 | 7.64 | -0.220 | -2.80% | 7.88 | 7.98 | 7.50 | 10,975,599.00 |
Mar 01 2024 | 7.86 | 0.360 | 4.80% | 7.53 | 8.25 | 7.27 | 17,905,130.00 |
Feb 29 2024 | 7.50 | -0.520 | -6.48% | 7.92 | 8.29 | 7.25 | 15,716,991.00 |
Feb 28 2024 | 8.02 | 0.810 | 11.23% | 7.21 | 8.07 | 6.82 | 23,511,458.00 |
Feb 27 2024 | 7.21 | -0.380 | -5.01% | 7.60 | 7.65 | 7.07 | 11,915,891.00 |
Feb 26 2024 | 7.59 | 0.380 | 5.27% | 7.20 | 7.68 | 7.04 | 12,154,681.00 |
Feb 25 2024 | 7.21 | -0.020 | -0.28% | 7.21 | 7.76 | 7.12 | 13,448,135.00 |
Feb 24 2024 | 7.23 | -0.180 | -2.43% | 7.40 | 7.67 | 6.87 | 16,313,320.00 |