RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	32.12	32.52	32.08	32.12	32.12	0.05%	12,358
Jun 18, 2026	32.00	32.39	32.00	32.11	32.11	0.55%	8,560
Jun 17, 2026	32.28	32.70	31.90	31.93	31.93	-0.55%	10,937
Jun 16, 2026	32.03	32.26	32.03	32.11	32.11	0.23%	10,868
Jun 15, 2026	32.00	32.23	32.00	32.03	32.03	0.68%	8,329
Jun 12, 2026	31.68	31.88	31.68	31.82	31.82	0.32%	9,368
Jun 11, 2026	31.11	31.72	31.02	31.72	31.72	2.84%	18,853
Jun 10, 2026	30.97	31.24	30.81	30.84	30.84	-1.14%	18,927
Jun 9, 2026	31.47	31.53	30.82	31.20	31.20	-0.11%	17,595
Jun 8, 2026	31.26	32.15	31.19	31.23	31.23	0.39%	14,882
Jun 5, 2026	31.53	31.54	31.01	31.11	31.11	-2.52%	24,692
Jun 4, 2026	31.73	31.96	31.73	31.92	31.92	0.83%	23,701
Jun 3, 2026	31.73	31.79	31.59	31.65	31.65	-0.77%	29,736
Jun 2, 2026	31.73	31.97	31.73	31.90	31.90	0.61%	21,376
Jun 1, 2026	31.53	32.09	31.45	31.71	31.71	-0.14%	9,978
May 29, 2026	31.71	31.93	31.71	31.75	31.75	0.13%	20,669
May 28, 2026	31.41	31.76	31.39	31.71	31.71	0.06%	32,771
May 27, 2026	31.77	31.79	31.61	31.69	31.69	-0.14%	16,969
May 26, 2026	31.65	31.77	31.65	31.74	31.74	0.91%	33,310
May 22, 2026	31.42	31.55	31.36	31.45	31.45	-0.11%	12,476
May 21, 2026	30.91	31.60	30.91	31.49	31.49	0.64%	11,127
May 20, 2026	30.82	31.32	30.82	31.29	31.29	1.43%	8,774
May 19, 2026	30.82	30.97	30.75	30.85	30.85	-0.52%	10,371
May 18, 2026	31.05	31.65	30.77	31.01	31.01	0.49%	17,910
May 15, 2026	30.82	30.97	30.78	30.86	30.86	-1.30%	16,899
May 14, 2026	31.32	31.50	31.26	31.26	31.26	-0.46%	33,230
May 13, 2026	31.14	32.44	31.14	31.41	31.41	0.46%	26,146
May 12, 2026	31.09	31.30	31.05	31.26	31.26	-0.45%	22,173
May 11, 2026	31.39	31.48	31.34	31.41	31.41	0.11%	19,084
May 8, 2026	31.37	32.00	31.27	31.37	31.37	0.67%	8,776
May 7, 2026	31.53	31.54	31.16	31.16	31.16	-1.54%	15,156
May 6, 2026	31.29	31.65	31.29	31.65	31.65	2.62%	4,586
May 5, 2026	30.52	30.89	30.52	30.84	30.84	1.31%	11,094
May 4, 2026	30.69	30.78	30.39	30.44	30.44	-1.31%	13,444
May 1, 2026	30.97	31.09	30.83	30.85	30.85	-0.40%	9,861
Apr 30, 2026	30.51	31.03	30.51	30.97	30.97	2.57%	9,662
Apr 29, 2026	30.31	30.38	30.20	30.20	30.20	-1.00%	11,359
Apr 28, 2026	30.49	30.58	30.45	30.50	30.50	-0.63%	9,127
Apr 27, 2026	30.77	30.95	30.68	30.69	30.69	-0.15%	9,806
Apr 24, 2026	30.53	30.76	30.52	30.74	30.74	0.94%	5,400
Apr 23, 2026	30.63	30.77	30.46	30.46	30.46	-0.98%	15,256
Apr 22, 2026	30.77	30.82	30.74	30.76	30.76	0.42%	3,754
Apr 21, 2026	31.08	31.14	30.63	30.63	30.63	-2.11%	16,122
Apr 20, 2026	31.24	31.35	31.20	31.28	31.28	-0.36%	8,948
Apr 17, 2026	31.50	31.58	31.40	31.40	31.40	1.29%	11,287
Apr 16, 2026	31.01	31.10	30.92	31.00	31.00	-0.33%	19,231
Apr 15, 2026	31.17	31.17	30.99	31.10	31.10	-0.22%	10,583
Apr 14, 2026	31.01	31.20	31.01	31.17	31.17	0.84%	14,247
Apr 13, 2026	30.40	30.91	30.40	30.91	30.91	0.88%	10,380
Apr 10, 2026	30.72	30.88	30.51	30.64	30.64	0.06%	20,919