RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.64	31.92	31.58	31.88	31.88	0.82%	42,021
Oct 14, 2026	31.69	31.81	31.54	31.62	31.62	-1.08%	196,181
Oct 13, 2026	31.90	32.02	31.82	31.97	31.97	0.33%	14,637
Oct 12, 2026	31.80	31.92	31.78	31.86	31.86	-0.13%	15,531
Oct 9, 2026	31.74	31.92	31.74	31.90	31.90	0.80%	9,800
Oct 8, 2026	31.58	31.70	31.49	31.65	31.65	-0.60%	15,018
Oct 7, 2026	31.77	31.87	31.65	31.84	31.84	-1.12%	27,704
Oct 6, 2026	32.25	32.34	32.20	32.20	32.20	0.19%	11,793
Oct 5, 2026	31.94	32.15	31.88	32.14	32.14	0.37%	11,859
Oct 2, 2026	31.87	32.08	31.82	32.02	32.02	1.00%	18,831
Oct 1, 2026	31.84	31.90	31.57	31.70	31.70	-0.93%	14,867
Sep 30, 2026	32.17	32.25	31.89	32.00	32.00	-0.81%	28,864
Sep 29, 2026	32.23	32.27	32.10	32.26	32.26	-0.12%	42,616
Sep 28, 2026	32.32	32.88	32.20	32.30	32.30	-0.59%	13,390
Sep 25, 2026	32.34	32.49	32.26	32.49	32.49	0.95%	15,568
Sep 24, 2026	32.12	32.31	32.04	32.19	32.19	-0.23%	9,019
Sep 23, 2026	32.62	32.62	32.25	32.26	32.26	-1.56%	11,886
Sep 22, 2026	32.78	32.81	32.64	32.77	32.77	0.26%	17,030
Sep 21, 2026	32.60	32.72	32.48	32.69	32.69	1.09%	15,366
Sep 18, 2026	32.22	32.35	32.21	32.33	32.33	-1.08%	11,215
Sep 17, 2026	32.63	32.71	32.60	32.69	32.69	0.79%	21,179
Sep 16, 2026	32.50	32.72	32.22	32.43	32.43	-0.11%	22,661
Sep 15, 2026	32.43	32.54	32.32	32.47	32.47	-0.63%	17,335
Sep 14, 2026	32.47	32.74	32.44	32.67	32.67	-0.45%	21,871
Sep 11, 2026	32.82	32.90	32.77	32.82	32.82	0.96%	17,462
Sep 10, 2026	32.56	33.20	32.49	32.51	32.51	-0.90%	15,577
Sep 9, 2026	32.89	32.98	32.74	32.80	32.80	-1.11%	18,288
Sep 8, 2026	33.19	33.40	33.14	33.17	33.17	-0.32%	13,449
Sep 4, 2026	33.19	33.43	33.18	33.28	33.28	-0.10%	9,496
Sep 3, 2026	33.11	33.42	33.08	33.31	33.31	1.21%	23,644
Sep 2, 2026	32.75	33.01	32.74	32.91	32.91	0.38%	25,405
Sep 1, 2026	32.84	32.95	32.72	32.79	32.78	-0.70%	19,940
Aug 31, 2026	33.08	33.54	32.95	33.02	33.02	-0.42%	9,387
Aug 28, 2026	33.21	33.26	33.09	33.16	33.16	-0.07%	11,756
Aug 27, 2026	33.26	33.26	32.98	33.18	33.18	-0.25%	9,119
Aug 26, 2026	33.30	33.42	33.22	33.26	33.26	-0.38%	21,501
Aug 25, 2026	33.21	33.51	33.19	33.39	33.39	0.74%	17,443
Aug 24, 2026	33.02	33.18	32.98	33.14	33.14	-0.18%	16,164
Aug 21, 2026	33.17	34.15	33.14	33.20	33.20	0.80%	13,480
Aug 20, 2026	32.80	33.02	32.80	32.94	32.94	-0.32%	7,939
Aug 19, 2026	33.08	33.49	32.99	33.04	33.04	0.40%	14,939
Aug 18, 2026	33.14	33.15	32.91	32.91	32.91	-1.20%	13,824
Aug 17, 2026	33.35	33.48	33.31	33.31	33.31	-0.04%	12,894
Aug 14, 2026	33.26	33.41	33.26	33.33	33.33	0.08%	15,253
Aug 13, 2026	33.27	35.93	33.16	33.30	33.30	0.15%	12,642
Aug 12, 2026	33.27	33.34	33.18	33.25	33.25	0.38%	13,772
Aug 11, 2026	33.23	33.29	33.10	33.13	33.13	-0.06%	6,503
Aug 10, 2026	33.21	33.22	33.10	33.15	33.15	-0.20%	8,125
Aug 7, 2026	33.14	33.22	33.09	33.21	33.21	0.83%	9,411
Aug 6, 2026	32.90	33.08	32.90	32.94	32.94	-0.08%	16,683