Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNR-F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.87 | -0.01 | -0.02% | 22.98 | 23.00 | 22.85 | 29,708 |
| Jun 13 2024 | 22.88 | 0.02 | 0.07% | 22.96 | 23.00 | 22.75 | 10,838 |
| Jun 12 2024 | 22.86 | 0.13 | 0.57% | 22.92 | 23.05 | 22.80 | 14,429 |
| Jun 11 2024 | 22.73 | 0.01 | 0.04% | 22.75 | 22.76 | 22.68 | 9,131 |
| Jun 10 2024 | 22.72 | -0.07 | -0.31% | 22.84 | 22.84 | 22.68 | 6,644 |
| Jun 07 2024 | 22.79 | -0.09 | -0.39% | 22.80 | 22.88 | 22.76 | 8,615 |
| Jun 06 2024 | 22.88 | 0.01 | 0.04% | 22.83 | 22.91 | 22.83 | 10,386 |
| Jun 05 2024 | 22.87 | -0.08 | -0.35% | 23.01 | 23.01 | 22.82 | 20,934 |
| Jun 04 2024 | 22.95 | 0.12 | 0.53% | 22.93 | 23.01 | 22.86 | 16,039 |
| Jun 03 2024 | 22.83 | 0.16 | 0.71% | 22.80 | 22.95 | 22.71 | 39,268 |
| May 31 2024 | 22.67 | -0.18 | -0.79% | 22.84 | 22.88 | 22.60 | 23,283 |
| May 30 2024 | 22.85 | 0.05 | 0.22% | 22.84 | 23.00 | 22.84 | 19,087 |
| May 29 2024 | 22.80 | -0.33 | -1.45% | 23.05 | 23.05 | 22.77 | 35,721 |
| May 28 2024 | 23.13 | -0.09 | -0.37% | 23.42 | 23.42 | 23.11 | 6,165 |
| May 24 2024 | 23.22 | 0.09 | 0.39% | 23.08 | 23.33 | 23.08 | 9,487 |
| May 23 2024 | 23.13 | -0.23 | -0.98% | 23.41 | 23.42 | 23.06 | 20,610 |
| May 22 2024 | 23.36 | -0.04 | -0.17% | 23.31 | 23.44 | 23.27 | 6,149 |
| May 21 2024 | 23.40 | -0.03 | -0.13% | 23.35 | 23.54 | 23.32 | 10,770 |
| May 20 2024 | 23.43 | 0.08 | 0.36% | 23.27 | 23.44 | 23.27 | 7,996 |
| May 17 2024 | 23.35 | -0.05 | -0.19% | 23.26 | 23.39 | 23.20 | 10,215 |
| May 16 2024 | 23.39 | 0.00 | 0.00% | 23.46 | 23.56 | 23.26 | 18,711 |
| May 15 2024 | 23.39 | 0.19 | 0.82% | 23.45 | 23.50 | 23.30 | 21,777 |
| May 14 2024 | 23.20 | -0.12 | -0.51% | 23.43 | 23.44 | 23.17 | 10,611 |
| May 13 2024 | 23.32 | -0.02 | -0.09% | 23.37 | 23.43 | 23.16 | 8,444 |
| May 10 2024 | 23.34 | 0.16 | 0.69% | 23.11 | 23.34 | 23.10 | 11,564 |
| May 09 2024 | 23.18 | 0.01 | 0.04% | 23.18 | 23.33 | 23.08 | 15,262 |
| May 08 2024 | 23.17 | -0.32 | -1.36% | 23.43 | 23.48 | 23.13 | 13,585 |
| May 07 2024 | 23.49 | 0.01 | 0.04% | 23.58 | 23.64 | 23.48 | 17,357 |
| May 06 2024 | 23.48 | 0.13 | 0.56% | 23.40 | 23.52 | 23.28 | 6,409 |
| May 03 2024 | 23.35 | 0.28 | 1.21% | 23.22 | 23.35 | 23.16 | 11,042 |
| May 02 2024 | 23.07 | 0.06 | 0.26% | 23.03 | 23.12 | 22.94 | 8,358 |
| May 01 2024 | 23.01 | 0.25 | 1.10% | 22.84 | 23.12 | 22.83 | 33,378 |
| Apr 30 2024 | 22.76 | -0.56 | -2.40% | 23.29 | 23.29 | 22.68 | 72,303 |
| Apr 29 2024 | 23.32 | 0.17 | 0.73% | 23.14 | 23.32 | 23.11 | 9,783 |
| Apr 26 2024 | 23.15 | 0.14 | 0.61% | 23.18 | 23.34 | 23.03 | 18,032 |
| Apr 25 2024 | 23.01 | -0.29 | -1.24% | 23.15 | 23.15 | 22.97 | 9,181 |
| Apr 24 2024 | 23.30 | -0.08 | -0.34% | 23.38 | 23.38 | 23.22 | 10,811 |
| Apr 23 2024 | 23.38 | 0.31 | 1.34% | 23.12 | 23.41 | 23.11 | 13,057 |
| Apr 22 2024 | 23.07 | 0.02 | 0.09% | 23.00 | 23.16 | 23.00 | 4,131 |
| Apr 19 2024 | 23.05 | 0.04 | 0.17% | 23.16 | 23.16 | 23.00 | 22,359 |
| Apr 18 2024 | 23.01 | -0.18 | -0.78% | 23.20 | 23.28 | 23.01 | 13,740 |
| Apr 17 2024 | 23.19 | 0.21 | 0.91% | 23.08 | 23.31 | 23.01 | 17,419 |
| Apr 16 2024 | 22.98 | -0.11 | -0.48% | 22.95 | 23.57 | 22.88 | 11,793 |
| Apr 15 2024 | 23.09 | -0.57 | -2.41% | 23.64 | 23.64 | 23.01 | 20,794 |
| Apr 12 2024 | 23.66 | -0.16 | -0.67% | 23.74 | 23.92 | 23.65 | 7,138 |
| Apr 11 2024 | 23.82 | -0.26 | -1.08% | 24.21 | 24.21 | 23.74 | 14,675 |
| Apr 10 2024 | 24.08 | -0.36 | -1.47% | 24.30 | 24.30 | 23.89 | 17,625 |
| Apr 09 2024 | 24.44 | -0.01 | -0.04% | 24.39 | 24.56 | 24.39 | 8,486 |
| Apr 08 2024 | 24.45 | -0.08 | -0.33% | 24.53 | 24.53 | 24.38 | 10,944 |
| Apr 05 2024 | 24.53 | 0.05 | 0.20% | 24.48 | 24.58 | 24.42 | 7,155 |
| Apr 04 2024 | 24.48 | 0.09 | 0.37% | 24.44 | 24.58 | 24.43 | 5,713 |
| Apr 03 2024 | 24.39 | -0.14 | -0.57% | 24.40 | 24.49 | 24.39 | 7,000 |
| Apr 02 2024 | 24.53 | -0.12 | -0.49% | 24.46 | 24.64 | 24.36 | 12,560 |
| Apr 01 2024 | 24.65 | -0.05 | -0.20% | 24.64 | 24.74 | 24.51 | 14,172 |
| Mar 28 2024 | 24.70 | 0.03 | 0.12% | 24.74 | 24.88 | 24.61 | 9,552 |
| Mar 27 2024 | 24.67 | 0.21 | 0.86% | 24.62 | 24.77 | 24.48 | 9,331 |
| Mar 26 2024 | 24.46 | -0.09 | -0.38% | 24.48 | 24.53 | 24.38 | 5,883 |
| Mar 25 2024 | 24.55 | 0.03 | 0.14% | 24.48 | 24.55 | 24.41 | 12,520 |
| Mar 22 2024 | 24.52 | -0.29 | -1.17% | 24.90 | 24.90 | 24.43 | 66,136 |
| Mar 21 2024 | 24.81 | 0.23 | 0.94% | 24.68 | 24.84 | 24.68 | 16,459 |
| Mar 20 2024 | 24.58 | 0.13 | 0.53% | 24.48 | 24.62 | 24.46 | 17,436 |
| Mar 19 2024 | 24.45 | 0.12 | 0.49% | 24.43 | 24.51 | 24.35 | 8,998 |
| Mar 18 2024 | 24.33 | -0.02 | -0.08% | 24.32 | 24.46 | 24.30 | 15,179 |
