RANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.05	20.20	20.03	20.05	20.05	0.43%	10,366
Aug 12, 2026	20.05	20.05	19.93	19.96	19.96	1.44%	8,971
Aug 11, 2026	19.87	19.87	19.67	19.68	19.68	-0.14%	5,534
Aug 10, 2026	19.75	19.83	19.70	19.70	19.70	0.19%	16,270
Aug 7, 2026	19.83	19.83	19.61	19.66	19.66	0.46%	7,557
Aug 6, 2026	19.57	19.75	19.45	19.58	19.57	-1.04%	11,225
Aug 5, 2026	20.01	20.06	19.77	19.78	19.78	-0.15%	14,456
Aug 4, 2026	19.58	19.85	19.52	19.81	19.81	2.76%	18,039
Aug 3, 2026	19.00	19.28	18.87	19.28	19.28	1.26%	143,848
Jul 31, 2026	19.28	19.28	18.89	19.04	19.04	1.65%	13,192
Jul 30, 2026	18.59	18.73	18.56	18.73	18.73	4.52%	1,924
Jul 29, 2026	18.36	18.41	17.92	17.92	17.92	-2.56%	26,938
Jul 28, 2026	18.54	18.54	18.17	18.39	18.39	-1.84%	18,568
Jul 27, 2026	19.17	19.17	18.54	18.73	18.73	-1.01%	12,181
Jul 24, 2026	19.19	19.20	18.87	18.92	18.92	-1.30%	14,558
Jul 23, 2026	19.01	19.34	19.01	19.17	19.17	-0.72%	15,818
Jul 22, 2026	19.22	20.32	19.22	19.31	19.31	-0.42%	127,144
Jul 21, 2026	19.33	19.41	19.21	19.39	19.39	2.51%	11,338
Jul 20, 2026	19.21	19.23	18.91	18.92	18.92	-0.29%	33,723
Jul 17, 2026	18.77	19.21	18.63	18.97	18.97	-0.56%	31,647
Jul 16, 2026	19.37	19.40	19.07	19.08	19.08	-2.43%	30,615
Jul 15, 2026	19.89	19.89	19.28	19.56	19.55	-1.22%	76,685
Jul 14, 2026	20.40	20.40	19.65	19.80	19.80	1.65%	161,728
Jul 13, 2026	19.81	19.81	19.41	19.48	19.48	-2.30%	42,079
Jul 10, 2026	19.87	20.00	19.75	19.93	19.93	-0.36%	52,505
Jul 9, 2026	20.01	20.07	19.87	20.01	20.01	2.22%	52,544
Jul 8, 2026	19.55	19.57	19.55	19.57	19.57	0.70%	317
Jul 7, 2026	19.58	19.58	19.35	19.43	19.43	-2.51%	2,102
Jul 6, 2026	20.00	20.00	19.94	19.94	19.94	1.34%	338
Jul 2, 2026	20.24	20.24	19.61	19.67	19.67	-2.68%	721
Jul 1, 2026	20.23	20.25	20.21	20.21	20.21	-3.23%	1,329