Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 23.1076 | 0.04 | 0.17% | 23.05 | 23.1076 | 23.05 | 962 |
| Mar 19 2025 | 23.0686 | -0.02 | -0.10% | 23.14 | 23.165 | 23.0686 | 2,384 |
| Mar 18 2025 | 23.0911 | 0.05 | 0.21% | 22.98 | 23.0911 | 22.98 | 736 |
| Mar 17 2025 | 23.0436 | 0.12 | 0.52% | 22.92 | 23.09 | 22.92 | 2,015 |
| Mar 14 2025 | 22.9255 | 0.53 | 2.38% | 22.54 | 22.9255 | 22.54 | 2,769 |
| Mar 13 2025 | 22.393 | -0.09 | -0.39% | 22.98 | 22.98 | 22.393 | 1,079 |
| Mar 12 2025 | 22.4813 | 0.14 | 0.64% | 22.54 | 22.55 | 22.30 | 1,370 |
| Mar 11 2025 | 22.338 | -0.42 | -1.85% | 22.84 | 22.84 | 22.18 | 2,712 |
| Mar 10 2025 | 22.76 | -0.20 | -0.87% | 22.87 | 23.20 | 22.75 | 634 |
| Mar 07 2025 | 22.96 | 0.50 | 2.23% | 22.56 | 23.01 | 22.56 | 1,843 |
| Mar 06 2025 | 22.4584 | -0.05 | -0.23% | 22.29 | 22.60 | 22.29 | 1,300 |
| Mar 05 2025 | 22.5112 | 0.13 | 0.59% | 22.37 | 22.54 | 22.28 | 3,063 |
| Mar 04 2025 | 22.3796 | -0.19 | -0.86% | 22.41 | 22.41 | 22.21 | 7,378 |
| Mar 03 2025 | 22.5727 | -0.62 | -2.68% | 23.13 | 23.13 | 22.5727 | 2,354 |
| Feb 28 2025 | 23.1932 | 0.30 | 1.33% | 22.97 | 23.2299 | 22.97 | 3,851 |
| Feb 27 2025 | 22.8884 | -0.13 | -0.57% | 23.06 | 23.06 | 22.8884 | 5,719 |
| Feb 26 2025 | 23.02 | 0.09 | 0.39% | 22.95 | 23.08 | 22.9299 | 9,161 |
| Feb 25 2025 | 22.93 | 0.03 | 0.14% | 22.76 | 22.93 | 22.75 | 1,202 |
| Feb 24 2025 | 22.8979 | 0.01 | 0.04% | 22.87 | 23.02 | 22.87 | 3,380 |
| Feb 21 2025 | 22.8897 | -0.24 | -1.04% | 23.25 | 23.29 | 22.8306 | 1,744 |
| Feb 20 2025 | 23.131 | 0.16 | 0.69% | 22.98 | 23.20 | 22.98 | 4,873 |
| Feb 19 2025 | 22.9728 | -0.04 | -0.19% | 22.79 | 23.00 | 22.79 | 6,702 |
| Feb 18 2025 | 23.0174 | 0.02 | 0.10% | 23.00 | 23.17 | 22.99 | 16,383 |
| Feb 14 2025 | 22.995 | 0.17 | 0.74% | 22.87 | 23.00 | 22.87 | 10,419 |
| Feb 13 2025 | 22.8262 | 0.23 | 1.02% | 22.70 | 22.85 | 22.70 | 753 |
| Feb 12 2025 | 22.596 | -0.22 | -0.99% | 22.53 | 22.62 | 22.4999 | 1,271 |
| Feb 11 2025 | 22.8208 | 0.16 | 0.71% | 22.75 | 22.83 | 22.70 | 3,551 |
| Feb 10 2025 | 22.6602 | -0.01 | -0.04% | 22.76 | 22.76 | 22.65 | 2,831 |
| Feb 07 2025 | 22.67 | -0.31 | -1.35% | 22.92 | 22.92 | 22.67 | 1,315 |
| Feb 06 2025 | 22.98 | 0.22 | 0.97% | 22.70 | 22.98 | 22.69 | 5,197 |
| Feb 05 2025 | 22.76 | 0.14 | 0.60% | 22.62 | 22.88 | 22.62 | 4,207 |
| Feb 04 2025 | 22.625 | 0.57 | 2.57% | 22.13 | 22.6399 | 22.038 | 39,619 |
| Feb 03 2025 | 22.0575 | -0.18 | -0.82% | 21.78 | 22.09 | 21.78 | 11,660 |
| Jan 31 2025 | 22.24 | 0.15 | 0.67% | 22.11 | 22.418 | 22.11 | 4,672 |
| Jan 30 2025 | 22.0914 | 0.31 | 1.44% | 22.08 | 22.28 | 21.88 | 3,703 |
| Jan 29 2025 | 21.7776 | -0.27 | -1.23% | 22.00 | 22.26 | 21.675 | 2,558 |
| Jan 28 2025 | 22.0491 | -0.34 | -1.53% | 22.13 | 22.29 | 22.03 | 4,067 |
| Jan 27 2025 | 22.3917 | 0.39 | 1.77% | 21.95 | 22.3917 | 21.95 | 2,848 |
| Jan 24 2025 | 22.0027 | 0.03 | 0.11% | 21.92 | 22.12 | 21.92 | 5,079 |
| Jan 23 2025 | 21.9776 | 0.00 | 0.00% | 21.9776 | 21.9776 | 21.9776 | 0 |
| Jan 22 2025 | 21.9776 | -0.34 | -1.51% | 22.20 | 22.22 | 21.97 | 12,080 |
| Jan 21 2025 | 22.3151 | -0.02 | -0.07% | 22.3391 | 22.3456 | 22.1999 | 3,749 |
| Jan 17 2025 | 22.3301 | 0.13 | 0.57% | 22.25 | 22.37 | 22.25 | 5,636 |
| Jan 16 2025 | 22.2045 | 0.20 | 0.92% | 22.02 | 22.24 | 22.02 | 1,879 |
| Jan 15 2025 | 22.0014 | 0.30 | 1.39% | 22.08 | 22.08 | 21.8401 | 3,235 |
| Jan 14 2025 | 21.7004 | 0.36 | 1.69% | 21.37 | 21.71 | 21.37 | 1,081 |
| Jan 13 2025 | 21.34 | 0.09 | 0.40% | 21.22 | 21.34 | 20.81 | 2,944 |
| Jan 10 2025 | 21.2541 | -0.50 | -2.31% | 21.51 | 21.51 | 21.21 | 4,181 |
| Jan 08 2025 | 21.7569 | -0.12 | -0.55% | 21.80 | 21.85 | 21.70 | 4,065 |
| Jan 07 2025 | 21.8763 | -0.28 | -1.26% | 22.17 | 22.32 | 21.8763 | 1,923 |
| Jan 06 2025 | 22.1561 | -0.33 | -1.47% | 22.52 | 22.52 | 22.1561 | 3,652 |
| Jan 03 2025 | 22.4863 | 0.51 | 2.30% | 22.2911 | 22.4863 | 22.2911 | 6,812 |
| Jan 02 2025 | 21.98 | 0.05 | 0.21% | 22.07 | 22.20 | 21.90 | 4,457 |
| Dec 31 2024 | 21.9348 | 0.30 | 1.41% | 21.71 | 22.0359 | 21.71 | 12,956 |
| Dec 30 2024 | 21.6299 | -0.20 | -0.92% | 21.74 | 21.74 | 21.4759 | 15,629 |
| Dec 27 2024 | 21.8312 | -0.16 | -0.71% | 21.94 | 22.02 | 21.78 | 10,784 |
| Dec 26 2024 | 21.9871 | -0.24 | -1.09% | 22.05 | 22.06 | 21.9871 | 8,436 |
| Dec 24 2024 | 22.2296 | 0.34 | 1.55% | 22.08 | 22.2296 | 21.99 | 7,730 |
| Dec 23 2024 | 21.89 | -0.21 | -0.95% | 22.27 | 22.27 | 21.89 | 5,228 |
