RNSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.40	29.40	29.40	29.40	29.40	-1.24%	101
Oct 30, 2024	29.88	29.88	29.77	29.77	29.77	-0.33%	400
Oct 29, 2024	29.74	29.87	29.74	29.87	29.87	-0.30%	5,800
Oct 28, 2024	29.82	29.96	29.82	29.96	29.96	1.77%	700
Oct 25, 2024	29.57	29.62	29.44	29.44	29.44	-0.74%	600
Oct 24, 2024	29.47	29.66	29.47	29.66	29.66	0.37%	1,711
Oct 23, 2024	29.55	29.55	29.55	29.55	29.55	-0.54%	100
Oct 22, 2024	29.63	29.77	29.63	29.71	29.71	-0.54%	6,025
Oct 21, 2024	29.90	29.95	29.82	29.87	29.87	-2.16%	6,400
Oct 18, 2024	30.50	30.53	30.50	30.53	30.53	-0.20%	6,044
Oct 17, 2024	30.50	30.59	30.50	30.59	30.59	0.16%	721
Oct 16, 2024	30.54	30.54	30.54	30.54	30.54	1.50%	300
Oct 15, 2024	30.09	30.09	30.09	30.09	30.09	0.53%	184
Oct 14, 2024	29.71	29.93	29.71	29.93	29.93	0.61%	16,200
Oct 11, 2024	29.28	29.75	29.28	29.75	29.75	2.02%	1,300
Oct 10, 2024	29.16	29.16	29.16	29.16	29.16	-0.92%	400
Oct 9, 2024	29.43	29.57	29.43	29.43	29.43	0.44%	5,500
Oct 8, 2024	29.31	29.44	29.30	29.30	29.30	-0.48%	55,200
Oct 7, 2024	29.41	29.44	29.41	29.44	29.44	-0.81%	400
Oct 4, 2024	29.75	29.75	29.68	29.68	29.68	1.54%	200
Oct 3, 2024	29.19	29.27	29.18	29.23	29.23	-0.88%	2,400
Oct 2, 2024	29.46	29.55	29.39	29.49	29.49	-0.77%	1,649
Oct 1, 2024	29.63	29.83	29.59	29.72	29.72	-1.59%	1,746
Sep 30, 2024	30.06	30.20	29.89	30.20	30.20	0.40%	2,000
Sep 27, 2024	29.96	30.08	29.96	30.08	30.08	0.87%	228
Sep 26, 2024	29.90	29.90	29.82	29.82	29.82	0.10%	329
Sep 25, 2024	30.06	30.06	29.79	29.79	29.65	-1.23%	1,504
Sep 24, 2024	30.18	30.18	30.10	30.16	30.03	-0.07%	1,800
Sep 23, 2024	30.21	30.21	30.18	30.18	30.04	0.03%	300
Sep 20, 2024	30.17	30.17	30.17	30.17	30.03	-1.05%	200
Sep 19, 2024	30.44	30.49	30.29	30.49	30.35	1.50%	4,307
Sep 18, 2024	30.01	30.32	29.91	30.04	29.90	-0.03%	2,100
Sep 17, 2024	30.20	30.20	29.97	30.05	29.91	1.01%	6,000
Sep 16, 2024	29.58	29.75	29.58	29.75	29.62	0.81%	424
Sep 13, 2024	29.33	29.51	29.33	29.51	29.38	1.93%	522
Sep 12, 2024	28.95	28.95	28.95	28.95	28.82	1.37%	400
Sep 11, 2024	28.05	28.56	28.05	28.56	28.43	-0.35%	600
Sep 10, 2024	28.66	28.66	28.66	28.66	28.53	0.07%	100
Sep 9, 2024	28.72	28.75	28.64	28.64	28.51	-0.52%	1,700
Sep 6, 2024	28.87	28.89	28.79	28.79	28.66	-1.44%	610
Sep 5, 2024	29.27	29.30	29.21	29.21	29.08	-0.71%	411
Sep 4, 2024	29.69	29.69	29.36	29.42	29.29	-0.20%	2,013
Sep 3, 2024	29.64	29.64	29.48	29.48	29.34	-2.19%	840
Aug 30, 2024	29.98	30.14	29.79	30.14	30.00	0.74%	4,300
Aug 29, 2024	29.98	30.04	29.92	29.92	29.78	0.84%	1,600
Aug 28, 2024	29.68	29.71	29.67	29.67	29.53	-0.84%	2,200
Aug 27, 2024	29.73	29.97	29.73	29.92	29.78	-0.33%	3,115
Aug 26, 2024	30.26	30.26	30.02	30.02	29.88	-0.33%	1,410
Aug 23, 2024	29.61	30.12	29.55	30.12	29.98	3.61%	2,600
Aug 22, 2024	29.19	29.19	29.07	29.07	28.94	-0.62%	1,224
Aug 21, 2024	29.10	29.25	29.10	29.25	29.11	0.86%	600
Aug 20, 2024	29.29	29.29	28.92	29.00	28.87	-0.85%	5,400
Aug 19, 2024	29.04	29.30	29.04	29.25	29.12	0.58%	1,900
Aug 16, 2024	29.13	29.14	29.08	29.08	28.95	0.31%	903
Aug 15, 2024	28.99	28.99	28.99	28.99	28.86	2.08%	117
Aug 14, 2024	28.31	28.40	28.31	28.40	28.27	-0.60%	428
Aug 13, 2024	28.29	28.57	28.29	28.57	28.44	1.46%	1,800
Aug 12, 2024	28.17	28.26	28.07	28.16	28.03	-1.02%	1,800
Aug 9, 2024	28.42	28.45	28.41	28.45	28.32	-0.18%	524
Aug 8, 2024	28.42	28.54	28.41	28.50	28.37	1.79%	3,700
Aug 7, 2024	28.67	28.69	27.94	28.00	27.87	-0.74%	3,800
Aug 6, 2024	28.35	28.41	28.21	28.21	28.08	1.11%	2,100
Aug 5, 2024	27.65	28.05	27.44	27.90	27.77	-3.49%	3,414
Aug 2, 2024	28.91	28.91	28.70	28.91	28.78	-2.56%	1,600
Aug 1, 2024	30.45	30.45	29.62	29.67	29.54	-2.75%	1,600
Jul 31, 2024	30.68	30.68	30.42	30.51	30.37	-0.10%	813
Jul 30, 2024	30.32	30.54	30.28	30.54	30.40	0.86%	1,747
Jul 29, 2024	30.29	30.29	30.22	30.28	30.14	-0.66%	1,700
Jul 26, 2024	30.42	30.48	30.37	30.48	30.34	1.67%	1,432
Jul 25, 2024	30.24	30.26	29.98	29.98	29.84	1.32%	2,300
Jul 24, 2024	29.97	30.09	29.59	29.59	29.45	-1.66%	1,000
Jul 23, 2024	29.89	30.13	29.89	30.09	29.95	1.07%	2,536
Jul 22, 2024	29.61	29.77	29.22	29.77	29.63	1.26%	1,201
Jul 19, 2024	29.35	29.47	29.35	29.40	29.27	-0.54%	902
Jul 18, 2024	30.33	30.33	29.53	29.56	29.43	-1.53%	6,125
Jul 17, 2024	30.04	30.04	29.97	30.02	29.88	0.47%	817
Jul 16, 2024	29.02	29.90	29.02	29.88	29.74	3.57%	2,122
Jul 15, 2024	28.73	28.98	28.68	28.85	28.72	1.19%	4,429
Jul 12, 2024	28.57	28.57	28.47	28.51	28.38	0.96%	1,513
Jul 11, 2024	27.69	28.25	27.69	28.24	28.11	3.25%	2,630
Jul 10, 2024	27.09	27.35	27.09	27.35	27.23	1.22%	2,444
Jul 9, 2024	27.15	27.15	27.02	27.02	26.90	-0.55%	10,500
Jul 8, 2024	27.22	27.25	27.17	27.17	27.05	-0.04%	4,530
Jul 5, 2024	27.15	27.18	27.09	27.18	27.06	-0.44%	2,900
Jul 3, 2024	27.26	27.39	27.26	27.30	27.18	0.04%	2,816
Jul 2, 2024	27.30	27.30	27.18	27.29	27.17	0.26%	2,215
Jul 1, 2024	27.22	27.22	27.22	27.22	27.10	-1.23%	500
Jun 28, 2024	27.44	27.56	27.33	27.56	27.43	1.10%	2,127
Jun 27, 2024	27.26	27.26	27.26	27.26	27.14	-0.80%	100
Jun 26, 2024	27.25	27.48	27.25	27.48	27.12	0.37%	800
Jun 25, 2024	27.58	27.58	27.35	27.38	27.02	-0.90%	1,627
Jun 24, 2024	27.66	27.72	27.59	27.63	27.27	1.02%	6,002
Jun 21, 2024	27.30	27.36	27.29	27.35	27.00	0.18%	2,900
Jun 20, 2024	27.56	27.56	27.30	27.30	26.94	-0.73%	1,500
Jun 18, 2024	27.51	27.54	27.46	27.50	27.14	0.33%	3,200
Jun 17, 2024	27.03	27.41	27.03	27.41	27.06	0.92%	1,000
Jun 14, 2024	27.15	27.16	27.15	27.16	26.80	-1.06%	1,500
Jun 13, 2024	27.58	27.58	27.40	27.45	27.09	-1.15%	5,400
Jun 12, 2024	27.95	27.98	27.69	27.77	27.41	1.39%	1,700
Jun 11, 2024	27.27	27.39	27.27	27.39	27.03	-0.29%	5,500