Price alert —
Loading…
Sign in to get a one-time email the moment RNG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $41.44 | $42.83 | $40.99 | $41.32 | 1.5M |
| 2026-07-16 | $40.99 | $42.01 | $40.38 | $41.77 | 1.4M |
| 2026-07-15 | $41.79 | $42.28 | $40.24 | $40.69 | 1.3M |
| 2026-07-14 | $40.14 | $41.94 | $39.61 | $41.30 | 1.2M |
| 2026-07-13 | $42.40 | $43.27 | $41.65 | $42.05 | 1.3M |
| 2026-07-10 | $41.37 | $42.72 | $41.19 | $41.77 | 1.2M |
| 2026-07-09 | $38.48 | $40.95 | $37.95 | $40.94 | 0.9M |
| 2026-07-08 | $40.03 | $40.57 | $38.88 | $39.47 | 1.9M |
| 2026-07-07 | $40.41 | $43.07 | $40.27 | $40.64 | 2.7M |
| 2026-07-06 | $39.45 | $39.93 | $38.43 | $39.24 | 1.3M |
| 2026-07-02 | $40.28 | $41.33 | $39.94 | $40.01 | 1.4M |
| 2026-07-01 | $40.13 | $41.71 | $39.52 | $40.99 | 1.5M |
| 2026-06-30 | $38.32 | $39.27 | $37.83 | $38.98 | 1.9M |
| 2026-06-29 | $38.41 | $39.93 | $38.03 | $39.09 | 1.8M |
| 2026-06-26 | $34.87 | $37.23 | $34.87 | $37.18 | 3.1M |
| 2026-06-25 | $35.05 | $36.07 | $34.52 | $34.65 | 1.4M |
| 2026-06-24 | $35.04 | $36.49 | $35.00 | $35.85 | 1.3M |
| 2026-06-23 | $34.98 | $35.61 | $34.44 | $35.42 | 1.3M |
| 2026-06-22 | $34.92 | $35.58 | $33.42 | $34.84 | 1.5M |
| 2026-06-18 | $35.26 | $35.79 | $34.52 | $35.02 | 2.1M |
| 2026-06-17 | $37.77 | $38.17 | $35.40 | $35.54 | 1.5M |
| 2026-06-16 | $37.93 | $39.41 | $37.39 | $38.05 | 1.2M |
| 2026-06-15 | $39.08 | $39.60 | $38.12 | $38.32 | 1.5M |
| 2026-06-12 | $37.85 | $38.91 | $36.77 | $38.64 | 1.3M |
| 2026-06-11 | $38.08 | $38.55 | $36.67 | $37.67 | 1.1M |
| 2026-06-10 | $38.37 | $39.45 | $37.98 | $38.73 | 1.2M |
| 2026-06-09 | $40.26 | $40.81 | $37.86 | $39.21 | 1.6M |
| 2026-06-08 | $41.70 | $42.23 | $40.62 | $40.87 | 1.2M |
| 2026-06-05 | $43.95 | $44.78 | $41.05 | $42.29 | 1.2M |
| 2026-06-04 | $44.53 | $45.54 | $43.49 | $44.03 | 1.3M |
| 2026-06-03 | $45.58 | $45.58 | $43.67 | $43.97 | 1.5M |
| 2026-06-02 | $47.27 | $47.30 | $45.20 | $46.37 | 2.2M |
| 2026-06-01 | $44.50 | $49.85 | $43.25 | $49.10 | 2.4M |
| 2026-05-29 | $42.33 | $43.76 | $41.25 | $43.31 | 2.2M |
| 2026-05-28 | $41.92 | $42.58 | $40.77 | $41.86 | 1.2M |
| 2026-05-27 | $41.85 | $43.24 | $41.41 | $41.60 | 1.0M |
| 2026-05-26 | $42.66 | $43.46 | $42.09 | $42.55 | 1.0M |
| 2026-05-22 | $42.59 | $44.38 | $42.59 | $43.54 | 1.1M |
| 2026-05-21 | $42.20 | $42.59 | $41.02 | $42.22 | 1.8M |
| 2026-05-20 | $41.95 | $43.65 | $40.50 | $43.51 | 1.5M |
| 2026-05-19 | $42.00 | $43.11 | $40.13 | $42.59 | 2.0M |
| 2026-05-18 | $40.50 | $41.87 | $40.00 | $40.68 | 2.0M |
| 2026-05-15 | $39.68 | $41.51 | $39.68 | $41.05 | 1.8M |
| 2026-05-14 | $39.01 | $40.41 | $38.43 | $39.35 | 1.6M |
| 2026-05-13 | $41.53 | $41.80 | $38.04 | $38.73 | 2.9M |
| 2026-05-12 | $44.23 | $44.39 | $41.64 | $41.87 | 2.2M |
| 2026-05-11 | $45.00 | $47.93 | $43.75 | $44.62 | 2.6M |
| 2026-05-08 | $44.64 | $46.60 | $38.71 | $45.63 | 4.8M |
| 2026-05-07 | $46.88 | $47.94 | $45.03 | $45.39 | 3.9M |
| 2026-05-06 | $47.04 | $47.65 | $45.63 | $45.72 | 2.2M |
| 2026-05-05 | $47.40 | $48.57 | $46.88 | $47.75 | 1.8M |
| 2026-05-04 | $45.33 | $48.00 | $44.78 | $47.25 | 1.9M |
| 2026-05-01 | $43.12 | $46.11 | $42.98 | $45.08 | 2.8M |
| 2026-04-30 | $39.64 | $40.39 | $38.57 | $40.22 | 1.3M |
| 2026-04-29 | $39.24 | $40.29 | $38.70 | $40.19 | 0.9M |
| 2026-04-28 | $40.70 | $41.56 | $39.50 | $39.57 | 1.2M |
| 2026-04-27 | $40.67 | $41.00 | $39.58 | $40.44 | 1.1M |
| 2026-04-24 | $39.21 | $41.08 | $38.52 | $40.90 | 1.2M |
| 2026-04-23 | $40.20 | $40.46 | $37.78 | $38.63 | 1.5M |
| 2026-04-22 | $41.65 | $42.58 | $41.00 | $41.50 | 1.4M |
| 2026-04-21 | $40.26 | $43.83 | $39.92 | $41.34 | 1.9M |
| 2026-04-20 | $40.04 | $41.08 | $39.01 | $40.21 | 1.9M |
| 2026-04-17 | $41.27 | $41.75 | $40.01 | $40.39 | 1.4M |
| 2026-04-16 | $39.54 | $40.49 | $39.09 | $40.33 | 1.4M |
| 2026-04-15 | $37.68 | $38.91 | $37.51 | $38.71 | 1.0M |
| 2026-04-14 | $37.40 | $38.21 | $36.96 | $37.17 | 1.4M |
| 2026-04-13 | $33.53 | $37.06 | $33.53 | $36.88 | 1.7M |
| 2026-04-10 | $36.89 | $37.36 | $33.05 | $33.49 | 2.1M |
| 2026-04-09 | $37.09 | $37.29 | $35.83 | $36.92 | 1.2M |
| 2026-04-08 | $39.08 | $39.51 | $37.26 | $37.48 | 2.1M |
| 2026-04-07 | $37.82 | $39.00 | $37.29 | $37.97 | 1.1M |
| 2026-04-06 | $37.67 | $38.48 | $37.56 | $38.08 | 1.3M |
| 2026-04-02 | $37.81 | $39.09 | $37.41 | $37.78 | 1.2M |
| 2026-04-01 | $37.50 | $39.00 | $36.47 | $38.13 | 1.4M |
| 2026-03-31 | $36.76 | $37.64 | $36.13 | $37.19 | 1.5M |
| 2026-03-30 | $35.68 | $36.78 | $35.68 | $36.22 | 1.3M |
| 2026-03-27 | $36.44 | $36.68 | $34.78 | $35.36 | 1.5M |
| 2026-03-26 | $35.35 | $38.06 | $35.11 | $37.52 | 1.4M |
| 2026-03-25 | $37.05 | $37.67 | $34.54 | $35.69 | 1.8M |
| 2026-03-24 | $38.00 | $38.07 | $36.64 | $36.71 | 1.8M |
| 2026-03-23 | $38.01 | $39.18 | $37.74 | $38.64 | 1.7M |
| 2026-03-20 | $37.17 | $38.00 | $36.06 | $37.63 | 2.6M |
| 2026-03-19 | $36.64 | $38.27 | $36.64 | $37.45 | 1.3M |
| 2026-03-18 | $37.23 | $38.31 | $36.97 | $37.07 | 1.4M |
| 2026-03-17 | $37.71 | $38.65 | $37.64 | $37.95 | 1.5M |
| 2026-03-16 | $37.93 | $38.59 | $37.34 | $37.38 | 1.6M |
| 2026-03-13 | $39.12 | $39.39 | $37.11 | $37.78 | 2.0M |
| 2026-03-12 | $38.50 | $40.45 | $38.04 | $38.06 | 2.4M |
| 2026-03-11 | $41.00 | $41.61 | $38.42 | $38.87 | 2.0M |
| 2026-03-10 | $41.73 | $41.73 | $39.79 | $40.69 | 1.9M |
| 2026-03-09 | $41.43 | $42.01 | $40.46 | $41.84 | 2.5M |
| 2026-03-06 | $39.42 | $42.42 | $39.15 | $42.02 | 3.0M |
| 2026-03-05 | $39.02 | $40.93 | $38.94 | $39.67 | 2.5M |
| 2026-03-04 | $37.00 | $39.39 | $36.90 | $39.17 | 2.8M |
| 2026-03-03 | $34.93 | $36.91 | $34.68 | $36.82 | 2.7M |
| 2026-03-02 | $36.01 | $36.98 | $35.60 | $36.14 | 2.3M |
| 2026-02-27 | $36.02 | $36.57 | $34.81 | $36.45 | 3.3M |
| 2026-02-26 | $34.80 | $37.94 | $34.75 | $37.14 | 3.2M |
| 2026-02-25 | $35.29 | $35.59 | $34.06 | $34.48 | 3.6M |
| 2026-02-24 | $34.62 | $36.79 | $34.60 | $35.19 | 3.2M |
| 2026-02-23 | $39.26 | $39.47 | $33.91 | $34.58 | 5.4M |
| 2026-02-20 | $34.36 | $40.64 | $34.36 | $39.50 | 14.6M |
| 2026-02-19 | $29.10 | $29.73 | $28.69 | $29.39 | 3.8M |
| 2026-02-18 | $29.03 | $29.79 | $28.61 | $29.56 | 2.3M |
| 2026-02-17 | $30.27 | $30.79 | $28.60 | $29.00 | 3.5M |
| 2026-02-13 | $28.64 | $30.78 | $28.35 | $30.19 | 3.9M |
| 2026-02-12 | $27.89 | $28.88 | $27.11 | $28.40 | 3.9M |
| 2026-02-11 | $28.77 | $29.30 | $26.92 | $28.11 | 15.3M |
| 2026-02-10 | $28.80 | $29.64 | $28.33 | $28.92 | 4.8M |
| 2026-02-09 | $26.63 | $27.81 | $26.32 | $27.37 | 1.5M |
| 2026-02-06 | $25.70 | $27.08 | $25.59 | $27.03 | 1.6M |
| 2026-02-05 | $25.61 | $26.54 | $24.82 | $25.43 | 2.5M |
| 2026-02-04 | $24.54 | $26.49 | $24.54 | $26.43 | 2.8M |
| 2026-02-03 | $26.04 | $26.20 | $24.14 | $24.82 | 2.2M |
| 2026-02-02 | $25.88 | $26.55 | $25.58 | $26.43 | 2.1M |
| 2026-01-30 | $25.32 | $25.97 | $25.06 | $25.88 | 1.3M |
| 2026-01-29 | $26.79 | $26.79 | $25.04 | $25.56 | 1.6M |
| 2026-01-28 | $27.34 | $27.53 | $26.87 | $26.99 | 1.4M |
| 2026-01-27 | $27.79 | $27.84 | $26.52 | $27.05 | 1.1M |
| 2026-01-26 | $26.99 | $27.81 | $26.76 | $27.48 | 1.4M |
| 2026-01-23 | $27.08 | $27.92 | $26.75 | $26.82 | 1.3M |
| 2026-01-22 | $26.19 | $27.18 | $25.90 | $27.13 | 1.5M |
| 2026-01-21 | $25.97 | $26.40 | $25.84 | $25.90 | 1.9M |
| 2026-01-20 | $25.70 | $26.43 | $25.55 | $25.81 | 2.0M |