RINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	20.97	20.99	20.91	20.95	20.95	-1.46%	2,018
May 16, 2025	21.15	21.26	21.15	21.26	21.26	0.57%	3,423
May 15, 2025	20.89	21.15	20.89	21.14	21.14	1.15%	968
May 14, 2025	20.86	20.90	20.86	20.90	20.90	-0.66%	1,146
May 13, 2025	20.96	21.06	20.96	21.04	21.04	0.71%	7,834
May 12, 2025	20.67	20.90	20.67	20.89	20.89	2.29%	9,643
May 9, 2025	20.46	20.46	20.28	20.43	20.43	-0.22%	3,504
May 8, 2025	20.49	20.64	20.47	20.47	20.47	0.49%	2,711
May 7, 2025	20.32	20.41	20.32	20.37	20.37	0.87%	890
May 6, 2025	20.20	20.27	20.20	20.20	20.20	-1.56%	645
May 5, 2025	20.53	20.56	20.49	20.52	20.52	-0.65%	2,958
May 2, 2025	20.57	20.67	20.57	20.65	20.65	0.76%	1,693
May 1, 2025	20.62	20.97	20.45	20.49	20.49	-0.32%	14,770
Apr 30, 2025	20.13	20.56	20.13	20.56	20.56	-0.33%	2,036
Apr 29, 2025	20.47	20.64	20.40	20.63	20.63	0.67%	5,327
Apr 28, 2025	20.15	20.50	20.15	20.49	20.49	2.36%	6,556
Apr 25, 2025	19.77	20.02	19.77	20.02	20.02	0.01%	3,808
Apr 24, 2025	19.96	20.04	19.93	20.02	19.86	0.58%	3,132
Apr 23, 2025	20.16	20.16	19.83	19.90	19.74	0.27%	4,146
Apr 22, 2025	19.43	19.85	19.43	19.85	19.69	3.78%	3,628
Apr 21, 2025	19.00	19.12	18.90	19.12	18.97	-1.56%	5,879
Apr 17, 2025	19.39	19.43	19.25	19.43	19.27	2.15%	4,532
Apr 16, 2025	19.24	19.26	19.01	19.02	18.87	-1.26%	31,011
Apr 15, 2025	19.31	19.46	19.26	19.26	19.11	0.37%	2,546
Apr 14, 2025	19.16	19.20	19.00	19.19	19.04	2.91%	2,993
Apr 11, 2025	18.22	18.65	18.15	18.65	18.50	-0.04%	6,524
Apr 10, 2025	18.96	18.96	18.44	18.66	18.51	-6.54%	4,017
Apr 9, 2025	18.53	19.96	17.86	19.96	19.80	6.43%	5,194
Apr 8, 2025	19.80	19.90	18.76	18.76	18.61	-2.57%	3,338
Apr 7, 2025	20.00	20.36	19.17	19.25	19.10	-5.13%	7,545
Apr 4, 2025	20.61	20.64	20.10	20.29	20.13	-5.45%	6,511
Apr 3, 2025	21.55	21.57	21.16	21.46	21.29	-2.53%	2,382
Apr 2, 2025	21.96	22.06	21.91	22.02	21.84	-0.70%	2,610
Apr 1, 2025	22.29	22.29	22.13	22.17	22.00	-0.16%	1,426
Mar 31, 2025	21.82	22.21	21.80	22.21	22.03	1.43%	5,141
Mar 28, 2025	22.31	22.31	21.82	21.89	21.72	-1.93%	4,183
Mar 27, 2025	22.32	22.34	22.27	22.33	22.15	-0.05%	1,921
Mar 26, 2025	22.22	22.34	22.22	22.34	22.16	-1.60%	724
Mar 25, 2025	22.66	22.80	22.66	22.70	22.34	-0.92%	1,404
Mar 24, 2025	22.94	23.05	22.86	22.91	22.55	0.26%	3,058
Mar 21, 2025	23.03	23.10	22.85	22.85	22.49	-1.11%	1,845
Mar 20, 2025	23.05	23.11	23.05	23.11	22.74	0.17%	962
Mar 19, 2025	23.08	23.17	23.07	23.07	22.70	-0.10%	2,385
Mar 18, 2025	23.04	23.09	23.00	23.09	22.73	0.20%	736
Mar 17, 2025	22.92	23.05	22.92	23.04	22.68	0.51%	2,015
Mar 14, 2025	22.54	22.93	22.54	22.93	22.56	2.38%	2,769
Mar 13, 2025	22.98	22.98	22.39	22.39	22.04	-0.39%	1,079
Mar 12, 2025	22.54	22.55	22.30	22.48	22.13	0.64%	1,574
Mar 11, 2025	22.73	22.73	22.18	22.34	21.98	-1.85%	2,712
Mar 10, 2025	23.17	23.17	22.75	22.76	22.40	-0.87%	633