RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.58	31.60	31.29	31.29	31.29	-1.29%	7,916
Feb 11, 2026	31.67	31.79	31.49	31.70	31.70	0.30%	12,538
Feb 10, 2026	31.58	31.70	31.56	31.60	31.60	0.30%	16,720
Feb 9, 2026	31.23	31.54	31.18	31.50	31.50	1.63%	8,927
Feb 6, 2026	30.79	31.00	30.79	31.00	31.00	1.87%	15,398
Feb 5, 2026	30.31	30.61	30.31	30.43	30.43	-1.09%	13,643
Feb 4, 2026	30.88	31.01	30.66	30.77	30.76	0.37%	12,490
Feb 3, 2026	30.79	30.81	30.49	30.65	30.65	0.04%	15,789
Feb 2, 2026	30.52	30.73	30.52	30.64	30.64	0.45%	16,595
Jan 30, 2026	30.54	30.87	30.43	30.50	30.50	-1.06%	10,127
Jan 29, 2026	30.85	30.99	30.48	30.83	30.83	-0.18%	12,477
Jan 28, 2026	30.64	30.94	30.57	30.89	30.89	-0.35%	7,672
Jan 27, 2026	30.80	31.10	30.78	31.00	31.00	1.41%	11,002
Jan 26, 2026	30.53	30.67	30.52	30.57	30.56	0.46%	7,244
Jan 23, 2026	30.11	30.48	30.11	30.43	30.43	0.42%	19,949
Jan 22, 2026	30.16	30.40	30.16	30.30	30.30	0.80%	28,973
Jan 21, 2026	29.89	30.14	29.73	30.06	30.06	0.96%	19,227
Jan 20, 2026	29.83	29.90	29.71	29.77	29.77	-1.39%	17,826
Jan 16, 2026	30.12	30.25	30.08	30.19	30.19	0.14%	20,205
Jan 15, 2026	30.15	30.27	30.12	30.15	30.15	0.05%	12,783
Jan 14, 2026	30.09	30.15	30.04	30.13	30.13	0.31%	5,966
Jan 13, 2026	30.04	30.12	29.95	30.04	30.04	-0.38%	6,985
Jan 12, 2026	30.10	30.22	30.05	30.15	30.15	0.46%	5,575
Jan 9, 2026	29.83	30.16	29.78	30.02	30.02	1.03%	20,620
Jan 8, 2026	29.70	29.71	29.61	29.71	29.71	-0.22%	2,432
Jan 7, 2026	29.82	29.86	29.71	29.78	29.78	-0.43%	6,077
Jan 6, 2026	29.50	30.11	29.50	29.91	29.91	0.34%	31,325
Jan 5, 2026	29.55	29.85	29.55	29.81	29.81	1.19%	23,018
Jan 2, 2026	29.36	29.50	29.33	29.46	29.46	0.86%	2,848
Dec 31, 2025	29.17	29.28	29.16	29.20	29.20	-0.48%	7,351
Dec 30, 2025	29.31	29.48	29.30	29.34	29.34	0.26%	8,413
Dec 29, 2025	29.26	29.32	29.20	29.27	29.27	-0.50%	9,750
Dec 26, 2025	29.28	29.46	29.28	29.42	29.42	0.48%	9,966
Dec 24, 2025	29.48	29.48	29.23	29.28	29.28	0.12%	6,645
Dec 23, 2025	29.14	29.27	29.12	29.24	29.24	0.54%	29,529
Dec 22, 2025	29.00	29.19	28.98	29.08	29.08	0.30%	29,657
Dec 19, 2025	28.90	29.11	28.90	29.00	29.00	0.67%	23,148
Dec 18, 2025	28.79	28.95	28.77	28.81	28.80	0.76%	14,768
Dec 17, 2025	28.75	28.84	28.57	28.59	28.59	-1.61%	9,010
Dec 16, 2025	29.08	29.15	28.93	29.06	28.80	-0.25%	10,136
Dec 15, 2025	29.19	29.22	29.05	29.13	28.87	0.51%	7,594
Dec 12, 2025	29.17	29.19	28.98	28.98	28.72	-0.62%	8,415
Dec 11, 2025	29.09	29.23	29.04	29.17	28.91	0.52%	9,694
Dec 10, 2025	28.72	29.06	28.68	29.02	28.76	1.20%	16,793
Dec 9, 2025	28.70	28.82	28.64	28.67	28.41	-0.07%	11,901
Dec 8, 2025	28.78	28.78	28.63	28.69	28.44	-0.35%	8,743
Dec 5, 2025	28.90	28.96	28.74	28.79	28.53	-0.07%	14,939
Dec 4, 2025	28.86	28.93	28.76	28.81	28.55	0.18%	27,130
Dec 3, 2025	28.61	28.81	28.61	28.76	28.50	0.52%	10,708
Dec 2, 2025	28.53	28.67	28.52	28.61	28.35	0.47%	9,282