Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
R3NK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 22.70 | -1.00 | -4.20% | 23.635 | 24.095 | 21.935 | 119,487 |
| Sep 16 2024 | 23.695 | 0.83 | 3.63% | 23.20 | 23.75 | 22.905 | 78,633 |
| Sep 13 2024 | 22.865 | 0.22 | 0.97% | 22.645 | 23.05 | 22.40 | 84,210 |
| Sep 12 2024 | 22.645 | 0.34 | 1.52% | 22.24 | 22.645 | 21.925 | 118,211 |
| Sep 11 2024 | 22.305 | -0.48 | -2.11% | 22.92 | 23.90 | 21.675 | 181,499 |
| Sep 10 2024 | 22.785 | -1.42 | -5.87% | 24.335 | 24.645 | 22.23 | 188,979 |
| Sep 09 2024 | 24.205 | 0.13 | 0.54% | 24.065 | 24.305 | 23.81 | 38,014 |
| Sep 06 2024 | 24.075 | -0.54 | -2.19% | 24.595 | 24.595 | 23.755 | 48,062 |
| Sep 05 2024 | 24.615 | -0.34 | -1.34% | 24.865 | 24.97 | 24.135 | 40,141 |
| Sep 04 2024 | 24.95 | 0.60 | 2.46% | 24.245 | 25.10 | 24.125 | 47,156 |
| Sep 03 2024 | 24.35 | -1.73 | -6.62% | 26.175 | 26.75 | 24.35 | 123,631 |
| Sep 02 2024 | 26.075 | -0.81 | -3.01% | 26.885 | 26.985 | 25.90 | 50,970 |
| Aug 30 2024 | 26.885 | -0.01 | -0.02% | 27.035 | 27.30 | 26.765 | 40,288 |
| Aug 29 2024 | 26.89 | 0.59 | 2.24% | 26.505 | 27.35 | 26.255 | 135,018 |
| Aug 28 2024 | 26.30 | 0.49 | 1.90% | 25.815 | 26.905 | 25.81 | 78,905 |
| Aug 27 2024 | 25.81 | 0.59 | 2.34% | 25.51 | 26.055 | 25.24 | 43,883 |
| Aug 26 2024 | 25.22 | 0.16 | 0.66% | 24.755 | 25.75 | 24.73 | 65,103 |
| Aug 23 2024 | 25.055 | 0.14 | 0.56% | 24.98 | 25.15 | 24.725 | 28,759 |
| Aug 22 2024 | 24.915 | -0.15 | -0.60% | 25.005 | 25.20 | 24.675 | 18,155 |
| Aug 21 2024 | 25.065 | 0.96 | 3.98% | 24.10 | 25.105 | 24.01 | 78,618 |
| Aug 20 2024 | 24.105 | -0.35 | -1.41% | 24.405 | 24.71 | 24.005 | 40,966 |
| Aug 19 2024 | 24.45 | -0.87 | -3.42% | 25.095 | 25.45 | 24.04 | 139,312 |
| Aug 16 2024 | 25.315 | 0.23 | 0.92% | 25.24 | 25.68 | 25.235 | 37,939 |
| Aug 15 2024 | 25.085 | -0.02 | -0.08% | 25.20 | 25.395 | 24.78 | 49,957 |
| Aug 14 2024 | 25.105 | 0.15 | 0.60% | 24.985 | 25.91 | 24.755 | 85,113 |
| Aug 13 2024 | 24.955 | -0.65 | -2.52% | 26.45 | 26.90 | 24.305 | 253,202 |
| Aug 12 2024 | 25.60 | 0.05 | 0.18% | 25.80 | 26.095 | 25.43 | 51,438 |
| Aug 09 2024 | 25.555 | 0.29 | 1.13% | 25.245 | 25.87 | 24.92 | 30,511 |
| Aug 08 2024 | 25.27 | 0.25 | 1.02% | 25.055 | 25.30 | 24.62 | 22,278 |
| Aug 07 2024 | 25.015 | 0.22 | 0.89% | 25.045 | 25.09 | 24.31 | 24,771 |
| Aug 06 2024 | 24.795 | 0.20 | 0.79% | 24.435 | 25.105 | 24.21 | 55,823 |
| Aug 05 2024 | 24.60 | -0.22 | -0.87% | 24.405 | 24.835 | 23.255 | 101,494 |
| Aug 02 2024 | 24.815 | -0.18 | -0.72% | 25.005 | 25.195 | 24.405 | 56,778 |
| Aug 01 2024 | 24.995 | -1.09 | -4.16% | 26.015 | 26.38 | 24.81 | 61,268 |
| Jul 31 2024 | 26.08 | 0.25 | 0.99% | 26.095 | 26.38 | 25.86 | 24,151 |
| Jul 30 2024 | 25.825 | 0.02 | 0.10% | 25.56 | 26.11 | 25.54 | 21,111 |
| Jul 29 2024 | 25.80 | 1.07 | 4.31% | 25.00 | 26.08 | 24.865 | 90,182 |
| Jul 26 2024 | 24.735 | 0.56 | 2.34% | 24.055 | 24.98 | 24.00 | 38,489 |
| Jul 25 2024 | 24.17 | -0.53 | -2.15% | 24.59 | 24.78 | 24.005 | 34,810 |
| Jul 24 2024 | 24.70 | -0.40 | -1.59% | 24.91 | 25.38 | 24.30 | 27,367 |
| Jul 23 2024 | 25.10 | 0.10 | 0.40% | 24.855 | 25.10 | 24.68 | 14,117 |
| Jul 22 2024 | 25.00 | 0.50 | 2.04% | 24.53 | 25.27 | 24.385 | 21,080 |
| Jul 19 2024 | 24.50 | -0.81 | -3.18% | 25.485 | 25.485 | 24.165 | 77,118 |
| Jul 18 2024 | 25.305 | -0.61 | -2.34% | 25.93 | 26.465 | 25.30 | 77,947 |
| Jul 17 2024 | 25.91 | -0.84 | -3.14% | 26.715 | 26.715 | 25.805 | 37,558 |
| Jul 16 2024 | 26.75 | 0.75 | 2.90% | 26.055 | 26.975 | 25.95 | 89,366 |
| Jul 15 2024 | 25.995 | 0.35 | 1.35% | 25.545 | 26.30 | 25.35 | 108,592 |
| Jul 12 2024 | 25.65 | -0.04 | -0.16% | 25.78 | 26.495 | 25.385 | 76,447 |
| Jul 11 2024 | 25.69 | -0.19 | -0.73% | 25.93 | 25.95 | 25.465 | 43,989 |
| Jul 10 2024 | 25.88 | 0.32 | 1.25% | 25.39 | 26.24 | 25.39 | 34,981 |
| Jul 09 2024 | 25.56 | -0.84 | -3.18% | 26.345 | 26.345 | 25.20 | 68,974 |
| Jul 08 2024 | 26.40 | 0.93 | 3.65% | 25.59 | 26.565 | 25.005 | 81,756 |
| Jul 05 2024 | 25.47 | -0.27 | -1.03% | 25.50 | 26.015 | 25.10 | 53,461 |
| Jul 04 2024 | 25.735 | -0.01 | -0.02% | 25.745 | 25.985 | 25.405 | 33,091 |
| Jul 03 2024 | 25.74 | -0.33 | -1.27% | 25.93 | 26.295 | 25.305 | 77,678 |
| Jul 02 2024 | 26.07 | -0.16 | -0.61% | 26.485 | 26.60 | 25.735 | 27,526 |
| Jul 01 2024 | 26.23 | 0.98 | 3.88% | 25.60 | 26.50 | 25.46 | 48,502 |
| Jun 28 2024 | 25.25 | -0.36 | -1.39% | 25.605 | 25.875 | 25.155 | 39,030 |
| Jun 27 2024 | 25.605 | -0.28 | -1.06% | 25.64 | 26.00 | 25.595 | 27,961 |
| Jun 26 2024 | 25.88 | -0.82 | -3.07% | 26.905 | 26.945 | 25.805 | 59,124 |
| Jun 25 2024 | 26.70 | -0.29 | -1.07% | 26.785 | 26.88 | 26.055 | 52,421 |
| Jun 24 2024 | 26.99 | -0.39 | -1.42% | 27.67 | 27.685 | 26.505 | 99,429 |
| Jun 21 2024 | 27.38 | 0.41 | 1.54% | 27.05 | 27.56 | 26.80 | 150,438 |
| Jun 20 2024 | 26.965 | 0.96 | 3.69% | 26.195 | 26.965 | 25.60 | 92,004 |
