RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.62	30.08	29.62	29.82	29.82	0.02%	13,658
Mar 10, 2026	29.79	30.34	29.77	29.81	29.81	-0.18%	5,681
Mar 9, 2026	28.90	29.91	28.87	29.86	29.86	0.87%	8,169
Mar 6, 2026	29.34	29.74	29.21	29.61	29.61	-1.23%	16,683
Mar 5, 2026	29.95	30.21	29.66	29.98	29.98	-1.81%	23,421
Mar 4, 2026	30.19	30.58	30.19	30.53	30.53	1.42%	9,529
Mar 3, 2026	29.78	30.27	29.44	30.10	30.10	-3.62%	28,374
Mar 2, 2026	31.09	31.25	30.91	31.24	31.23	-2.17%	26,347
Feb 27, 2026	31.71	32.02	31.71	31.93	31.93	0.11%	8,957
Feb 26, 2026	31.65	32.05	31.65	31.89	31.89	0.27%	10,817
Feb 25, 2026	31.68	31.87	31.66	31.81	31.81	0.71%	18,215
Feb 24, 2026	31.42	32.60	31.42	31.58	31.58	0.37%	17,271
Feb 23, 2026	31.56	31.96	31.41	31.46	31.46	-0.60%	15,346
Feb 20, 2026	31.35	31.71	31.35	31.65	31.65	0.84%	16,598
Feb 19, 2026	31.34	31.46	31.19	31.39	31.39	-0.22%	18,912
Feb 18, 2026	31.53	31.62	31.36	31.46	31.46	0.33%	9,162
Feb 17, 2026	31.01	31.42	30.94	31.36	31.36	-0.16%	11,695
Feb 13, 2026	31.11	31.48	31.09	31.41	31.41	0.38%	12,081
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