RANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.29	18.29	18.29	18.36	18.36	-0.07%	4,985
Oct 22, 2026	18.56	18.56	18.30	18.37	18.37	-2.86%	4,277
Oct 21, 2026	18.87	18.94	18.87	18.91	18.91	0.89%	904
Oct 20, 2026	18.68	18.91	18.62	18.74	18.74	-0.04%	7,186
Oct 19, 2026	18.66	18.83	18.66	18.75	18.75	0.94%	1,730
Oct 16, 2026	18.89	18.89	18.55	18.57	18.57	-1.87%	2,514
Oct 15, 2026	18.60	18.93	18.60	18.93	18.93	0.20%	1,499
Oct 14, 2026	19.07	19.07	18.88	18.89	18.89	-2.15%	2,659
Oct 13, 2026	19.34	19.35	19.20	19.31	19.30	-1.01%	3,861
Oct 12, 2026	19.51	19.52	19.50	19.50	19.50	-0.93%	8,094
Oct 9, 2026	19.58	19.71	19.58	19.69	19.68	1.06%	1,661
Oct 8, 2026	19.60	19.60	19.44	19.48	19.48	-1.10%	1,841
Oct 7, 2026	19.58	19.73	19.54	19.70	19.70	-0.23%	13,113
Oct 6, 2026	19.85	19.85	19.74	19.74	19.74	0.09%	10,137
Oct 5, 2026	19.61	19.75	19.61	19.72	19.72	0.57%	2,338
Oct 2, 2026	19.68	19.69	19.61	19.61	19.61	0.25%	2,080
Oct 1, 2026	19.37	19.56	19.34	19.56	19.56	1.14%	1,617
Sep 30, 2026	19.43	19.49	19.34	19.34	19.34	-0.36%	21,168
Sep 29, 2026	19.42	19.45	19.37	19.41	19.41	0.22%	5,201
Sep 28, 2026	19.37	19.43	19.34	19.37	19.37	-0.85%	10,350
Sep 25, 2026	19.53	19.53	19.42	19.53	19.53	0.45%	3,821
Sep 24, 2026	19.28	19.45	19.27	19.45	19.45	0.54%	12,448
Sep 23, 2026	19.50	19.50	19.30	19.34	19.34	-0.88%	8,254
Sep 22, 2026	19.26	19.52	19.26	19.52	19.51	0.91%	7,781
Sep 21, 2026	19.23	19.34	19.23	19.34	19.34	1.77%	2,894
Sep 18, 2026	18.84	19.00	18.84	19.00	19.00	1.34%	5,293
Sep 17, 2026	18.79	18.84	18.75	18.75	18.75	1.35%	2,209
Sep 16, 2026	18.67	18.70	18.45	18.50	18.50	-	7,849
Sep 15, 2026	18.57	18.57	18.48	18.50	18.50	-0.57%	4,617
Sep 14, 2026	18.50	18.67	18.50	18.61	18.61	-2.02%	2,091
Sep 11, 2026	18.94	19.03	18.94	18.99	18.99	0.84%	3,975
Sep 10, 2026	18.94	19.00	18.83	18.83	18.83	-1.67%	11,868
Sep 9, 2026	19.21	19.21	19.12	19.15	19.15	-0.47%	6,654
Sep 8, 2026	19.32	19.36	19.24	19.24	19.24	0.05%	34,159
Sep 4, 2026	19.11	19.23	19.11	19.23	19.23	1.32%	7,821
Sep 3, 2026	18.79	18.98	18.79	18.98	18.98	0.76%	13,937
Sep 2, 2026	18.79	18.84	18.79	18.84	18.84	-0.02%	1,506
Sep 1, 2026	18.91	18.91	18.81	18.84	18.84	-1.49%	1,964
Aug 31, 2026	19.02	19.13	19.02	19.13	19.12	0.13%	1,754
Aug 28, 2026	19.11	19.11	19.09	19.10	19.10	-1.39%	3,947
Aug 27, 2026	19.45	19.45	19.32	19.37	19.37	0.52%	3,620
Aug 26, 2026	19.24	19.30	19.20	19.27	19.27	0.16%	4,013
Aug 25, 2026	19.27	19.27	19.20	19.24	19.24	0.47%	2,309
Aug 24, 2026	19.29	19.29	18.97	19.15	19.15	-1.27%	10,163
Aug 21, 2026	19.43	19.43	19.28	19.40	19.40	0.22%	2,866
Aug 20, 2026	19.44	19.50	19.27	19.36	19.35	-1.01%	9,615
Aug 19, 2026	19.64	19.64	19.55	19.55	19.55	-1.18%	5,159
Aug 18, 2026	19.94	19.94	19.76	19.79	19.78	-2.30%	4,812
Aug 17, 2026	20.20	20.36	20.17	20.25	20.25	1.10%	10,640
Aug 14, 2026	20.01	20.05	19.97	20.03	20.03	-0.07%	3,283