RINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.03	33.11	32.93	32.97	32.96	0.17%	13,073
Aug 4, 2026	32.66	32.93	32.65	32.91	32.91	1.09%	12,191
Aug 3, 2026	32.42	32.56	32.42	32.56	32.55	0.14%	9,469
Jul 31, 2026	32.36	32.54	32.16	32.51	32.51	-0.41%	15,594
Jul 30, 2026	32.17	32.72	32.17	32.64	32.64	2.55%	9,708
Jul 29, 2026	31.88	32.17	31.79	31.83	31.83	-0.75%	8,239
Jul 28, 2026	31.72	32.13	31.72	32.07	32.07	-0.41%	11,174
Jul 27, 2026	32.08	32.33	31.89	32.20	32.20	1.13%	26,918
Jul 24, 2026	31.81	32.12	31.74	31.84	31.84	0.15%	13,826
Jul 23, 2026	31.71	31.92	31.65	31.79	31.79	-0.90%	80,911
Jul 22, 2026	32.00	32.18	32.00	32.08	32.08	0.11%	9,101
Jul 21, 2026	31.86	32.10	31.81	32.04	32.04	1.44%	12,114
Jul 20, 2026	31.75	31.81	31.59	31.59	31.59	-0.65%	20,039
Jul 17, 2026	31.57	32.30	31.54	31.80	31.80	-0.35%	22,617
Jul 16, 2026	31.86	32.07	31.83	31.91	31.91	-0.89%	21,598
Jul 15, 2026	32.16	32.26	31.98	32.20	32.20	0.53%	17,260
Jul 14, 2026	32.08	32.24	31.99	32.03	32.03	0.81%	13,856