RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.46%	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
Apr 9, 2026	30.38	30.69	30.28	30.62	30.62	-0.09%	11,227
Apr 8, 2026	30.62	30.78	30.57	30.65	30.65	3.91%	15,595
Apr 7, 2026	29.41	29.61	29.12	29.50	29.50	-0.07%	8,326
Apr 6, 2026	29.30	30.72	28.80	29.52	29.52	0.34%	17,638
Apr 2, 2026	28.86	29.46	28.86	29.42	29.41	-0.56%	9,240
Apr 1, 2026	29.47	29.75	29.46	29.58	29.58	1.58%	8,352
Mar 31, 2026	28.56	29.55	28.56	29.12	29.12	3.33%	7,555
Mar 30, 2026	28.30	28.47	28.07	28.18	28.18	0.12%	14,890
Mar 27, 2026	28.20	28.62	28.12	28.15	28.15	-1.28%	10,806
Mar 26, 2026	28.67	28.89	28.47	28.51	28.51	-1.90%	11,590
Mar 25, 2026	29.07	29.96	28.91	29.07	29.07	1.28%	25,142
Mar 24, 2026	28.49	29.29	28.49	28.70	28.70	-0.10%	27,993
Mar 23, 2026	28.61	28.93	28.48	28.73	28.73	2.13%	12,963
Mar 20, 2026	28.67	28.67	28.05	28.13	28.12	-2.81%	8,660
Mar 19, 2026	28.46	28.94	28.46	28.94	28.94	-0.22%	6,425
Mar 18, 2026	29.32	29.46	29.00	29.00	29.00	-1.91%	7,021
Mar 17, 2026	29.59	29.66	29.49	29.57	29.57	0.70%	11,532
Mar 16, 2026	29.25	30.00	29.25	29.36	29.36	1.58%	9,941
Mar 13, 2026	29.19	29.42	28.85	28.91	28.91	-1.06%	14,686
Mar 12, 2026	29.41	29.73	29.19	29.22	29.22	-2.01%	8,547
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