RINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	20.70	20.72	20.54	20.59	20.59	-0.34%	5,029
Jun 18, 2025	20.47	20.78	20.47	20.66	20.66	1.57%	10,404
Jun 17, 2025	20.55	20.55	20.31	20.34	20.34	-1.63%	11,458
Jun 16, 2025	20.79	20.99	20.68	20.68	20.68	-0.03%	6,230
Jun 13, 2025	20.82	20.87	20.69	20.69	20.69	-1.92%	3,711
Jun 12, 2025	20.96	21.09	20.96	21.09	21.09	0.57%	7,510
Jun 11, 2025	21.10	21.10	20.97	20.97	20.97	0.04%	1,475
Jun 10, 2025	20.77	20.98	20.77	20.97	20.97	1.06%	1,388
Jun 9, 2025	20.60	20.83	20.60	20.75	20.75	0.70%	1,247
Jun 6, 2025	20.43	20.60	20.43	20.60	20.60	1.40%	1,673
Jun 5, 2025	20.34	20.42	20.28	20.32	20.32	0.62%	3,235
Jun 4, 2025	20.20	20.21	20.08	20.19	20.19	-0.06%	1,451
Jun 3, 2025	19.82	20.20	19.82	20.20	20.20	2.09%	3,734
Jun 2, 2025	19.84	19.87	19.73	19.79	19.79	-1.65%	2,751
May 30, 2025	20.24	20.24	20.10	20.12	20.12	-0.96%	6,006
May 29, 2025	20.31	20.34	20.25	20.31	20.31	0.87%	2,681
May 28, 2025	20.05	20.26	20.05	20.14	20.14	-0.03%	4,579
May 27, 2025	19.89	20.15	19.86	20.15	20.15	0.77%	3,580
May 23, 2025	19.96	20.08	19.90	19.99	19.83	-0.33%	3,915
May 22, 2025	19.70	20.12	19.49	20.06	19.90	0.41%	9,975
May 21, 2025	20.67	20.67	19.95	19.98	19.82	-4.33%	3,024
May 20, 2025	20.93	21.02	20.88	20.88	20.72	-0.33%	3,272
May 19, 2025	20.97	20.99	20.91	20.95	20.79	-1.46%	2,018
May 16, 2025	21.15	21.26	21.15	21.26	21.09	0.57%	3,423
May 15, 2025	20.89	21.15	20.89	21.14	20.98	1.15%	968
May 14, 2025	20.86	20.90	20.86	20.90	20.74	-0.66%	1,146
May 13, 2025	20.96	21.06	20.96	21.04	20.87	0.71%	7,834
May 12, 2025	20.67	20.90	20.67	20.89	20.73	2.29%	9,643
May 9, 2025	20.46	20.46	20.28	20.43	20.26	-0.22%	3,504
May 8, 2025	20.49	20.64	20.47	20.47	20.31	0.49%	2,711
May 7, 2025	20.32	20.41	20.32	20.37	20.21	0.87%	890
May 6, 2025	20.20	20.27	20.20	20.20	20.04	-1.56%	645
May 5, 2025	20.53	20.56	20.49	20.52	20.35	-0.65%	2,958
May 2, 2025	20.57	20.67	20.57	20.65	20.49	0.76%	1,693
May 1, 2025	20.62	20.97	20.45	20.49	20.33	-0.32%	14,770
Apr 30, 2025	20.13	20.56	20.13	20.56	20.40	-0.33%	2,036
Apr 29, 2025	20.47	20.64	20.40	20.63	20.47	0.67%	5,327
Apr 28, 2025	20.15	20.50	20.15	20.49	20.33	2.36%	6,556
Apr 25, 2025	19.77	20.02	19.77	20.02	19.86	0.01%	3,808
Apr 24, 2025	19.96	20.04	19.93	20.02	19.70	0.58%	3,132
Apr 23, 2025	20.16	20.16	19.83	19.90	19.59	0.27%	4,146
Apr 22, 2025	19.43	19.85	19.43	19.85	19.53	3.78%	3,628
Apr 21, 2025	19.00	19.12	18.90	19.12	18.82	-1.56%	5,879
Apr 17, 2025	19.39	19.43	19.25	19.43	19.12	2.15%	4,532
Apr 16, 2025	19.24	19.26	19.01	19.02	18.72	-1.26%	31,011
Apr 15, 2025	19.31	19.46	19.26	19.26	18.96	0.37%	2,546
Apr 14, 2025	19.16	19.20	19.00	19.19	18.89	2.91%	2,993
Apr 11, 2025	18.22	18.65	18.15	18.65	18.35	-0.04%	6,524
Apr 10, 2025	18.96	18.96	18.44	18.66	18.36	-6.54%	4,017
Apr 9, 2025	18.53	19.96	17.86	19.96	19.65	6.43%	5,194