Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	RNG	30.95	31.29	30.85	31.15	0.50	611,068	6,474	28.35	33.00
2024-04-26	Z	RNG	30.30	30.95	30.30	30.64	0.635	481,722	6,544	29.80	35.00
2024-04-25	Z	RNG	29.66	30.09	29.42	30.01	-0.2775	539,714	7,316	30.01	33.79
2024-04-24	Z	RNG	30.60	30.81	29.98	30.29	-0.25	691,720	8,005	26.98	32.14
2024-04-23	Z	RNG	29.66	30.82	29.66	30.53	1.025	673,362	8,105	30.46	31.19
2024-04-22	Z	RNG	29.84	29.93	29.08	29.51	0.155	656,989	9,557	25.60	41.59
2024-04-19	Z	RNG	29.29	29.59	29.07	29.36	0.12	736,790	11,078	26.62	32.00
2024-04-18	Z	RNG	29.96	30.29	29.22	29.25	-0.49	1,053,039	8,922	28.86	29.47
2024-04-17	Z	RNG	30.24	30.46	29.72	29.73	-0.66	777,170	8,509	29.33	32.00
2024-04-16	Z	RNG	30.56	31.135	30.00	30.38	-0.33	747,972	8,674	30.40	30.82
2024-04-15	Z	RNG	31.64	31.825	30.46	30.70	-0.71	808,124	6,719	30.74	38.00
2024-04-12	Z	RNG	31.88	32.175	31.25	31.41	-0.96	941,647	6,465	31.03	31.60
2024-04-11	Z	RNG	32.64	33.01	31.90	32.39	0.01	611,595	6,735	32.13	32.77
2024-04-10	Z	RNG	32.34	32.92	31.96	32.37	-1.43	827,236	9,608	31.99	32.55
2024-04-09	Z	RNG	33.00	34.17	33.00	33.79	0.825	811,832	7,568	29.33	36.60
2024-04-08	Z	RNG	32.74	33.03	32.37	32.97	0.56	550,744	6,125	32.74	33.35
2024-04-05	Z	RNG	32.73	32.945	32.40	32.41	-0.35	708,591	6,957	29.64	32.74
2024-04-04	Z	RNG	33.55	33.825	32.60	32.75	-0.52	722,830	8,872	31.00	34.00
2024-04-03	Z	RNG	32.98	33.57	32.9201	33.25	0.12	1,009,941	10,417	32.99	33.68
2024-04-02	Z	RNG	33.00	33.17	31.93	33.14	-0.60	1,573,133	13,540	32.89	33.50
2024-04-01	Z	RNG	34.57	34.855	33.51	33.74	-0.991	1,240,048	11,533	33.32	34.41
2024-03-29	Z	RNG	34.56	35.30	34.51	34.74	-0.151	0	0	34.05	37.00
2024-03-28	Z	RNG	34.56	35.30	34.51	34.74	-0.151	817,095	6,284	34.05	37.00
2024-03-27	Z	RNG	34.51	35.1075	34.26	34.88	0.775	1,004,729	8,339	33.50	35.58
2024-03-26	Z	RNG	35.41	35.41	34.03	34.09	-1.00	999,017	8,345	33.75	34.99
2024-03-25	Z	RNG	35.36	35.59	35.04	35.08	-0.37	759,483	6,254	30.62	39.11
2024-03-22	Z	RNG	35.97	35.9999	35.19	35.46	-0.63	801,072	5,505	35.07	35.83
2024-03-21	Z	RNG	36.46	36.91	35.88	36.08	-0.06	1,084,390	7,395	35.74	36.50
2024-03-20	Z	RNG	35.46	36.16	34.88	36.14	0.71	891,428	8,014	33.06	38.50
2024-03-19	Z	RNG	35.00	35.93	34.87	35.44	-0.06	742,087	6,639	31.10	38.50
2024-03-18	Z	RNG	34.90	35.64	34.57	35.49	0.51	1,068,708	7,968	30.78	37.00
2024-03-15	Z	RNG	34.92	35.27	34.55	34.97	-0.42	3,139,118	13,133	31.99	35.25
2024-03-14	Z	RNG	36.34	36.43	35.21	35.40	-0.92	911,349	9,927	31.11	38.42
2024-03-13	Z	RNG	36.33	36.88	35.94	36.33	-0.02	1,233,210	11,538	35.61	38.00
2024-03-12	Z	RNG	36.29	36.935	35.93	36.34	0.43	978,946	9,975	35.60	39.44
2024-03-11	Z	RNG	35.87	36.76	35.87	35.90	-0.1007	1,074,977	10,660	35.90	39.64
2024-03-08	Z	RNG	35.54	36.625	35.335	36.01	0.96	1,097,461	9,537	35.77	40.00
2024-03-07	Z	RNG	32.72	35.35	32.46	35.05	2.74	1,741,601	13,408	34.48	35.41
2024-03-06	Z	RNG	32.20	32.49	31.755	32.29	0.77	1,013,056	8,504	28.90	35.68
2024-03-05	Z	RNG	32.53	32.77	31.35	31.53	-1.79	1,050,953	9,223	31.26	34.55
2024-03-04	Z	RNG	33.59	33.77	33.06	33.31	-0.57	934,108	8,653	28.27	36.15
2024-03-01	Z	RNG	33.28	33.96	32.69	33.86	0.44	922,007	9,108	30.64	80.00
2024-02-29	Z	RNG	33.20	33.585	32.62	33.42	0.41	1,363,720	9,838	25.00	36.47
2024-02-28	Z	RNG	31.99	33.46	31.83	33.01	0.61	1,672,046	10,544	31.19	34.00
2024-02-27	Z	RNG	31.35	32.62	31.13	32.40	1.32	1,587,630	11,268	31.00	32.38
2024-02-26	Z	RNG	31.19	31.80	30.65	31.07	-0.08	1,107,067	10,916	29.93	34.31
2024-02-23	Z	RNG	30.27	31.25	30.1969	31.14	0.92	1,294,099	10,162	30.76	31.32
2024-02-22	Z	RNG	32.14	32.14	29.78	30.22	-1.41	2,989,628	20,951	29.85	30.94
2024-02-21	Z	RNG	30.25	32.90	29.85	31.63	0.79	4,587,310	26,202	31.00	32.75
2024-02-20	Z	RNG	30.14	31.045	29.86	30.86	0.21	2,515,465	15,586	28.55	28.86
2024-02-19	Z	RNG	32.02	32.20	30.52	30.64	-2.295	0	0	30.34	32.01
2024-02-16	Z	RNG	32.02	32.20	30.52	30.64	-2.295	2,407,984	15,664	30.34	32.01
2024-02-15	Z	RNG	32.675	32.95	32.00	32.93	0.465	1,346,621	8,857	31.00	36.03
2024-02-14	Z	RNG	31.96	32.79	31.56	32.47	1.21	818,210	8,082	28.72	42.01
2024-02-13	Z	RNG	31.92	31.92	30.8746	31.27	-1.41	1,399,263	12,605	30.00	34.19
2024-02-12	Z	RNG	33.75	34.56	32.64	32.66	-1.07	1,200,446	8,698	32.25	34.35
2024-02-09	Z	RNG	33.74	34.25	33.34	33.71	0.35	1,209,108	8,166	33.38	33.75
2024-02-08	Z	RNG	33.045	33.50	32.26	33.36	0.435	905,212	6,928	31.00	37.23
2024-02-07	Z	RNG	33.53	33.625	32.79	32.92	-0.44	611,772	5,745	29.91	80.00
2024-02-06	Z	RNG	33.14	33.675	32.895	33.37	0.24	813,494	6,222	31.00	37.21
2024-02-05	Z	RNG	33.54	33.54	32.78	33.14	-0.52	902,948	7,825	31.00	80.00
2024-02-02	Z	RNG	33.35	33.87	32.81	33.66	-0.12	983,612	8,987	33.27	55.00
2024-02-01	Z	RNG	34.00	34.2609	32.935	33.78	-0.10	1,126,858	9,013	33.78	37.55
2024-01-31	Z	RNG	35.11	35.155	33.86	33.89	-1.66	889,736	7,371	32.62	38.09
2024-01-30	Z	RNG	35.98	36.4499	35.38	35.53	-0.65	828,810	7,152	32.00	35.25