RNSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	32.39	32.41	32.31	32.31	32.31	-1.02%	670
Dec 2, 2024	32.59	32.64	32.57	32.64	32.64	0.58%	2,755
Nov 29, 2024	32.41	32.51	32.41	32.46	32.46	0.23%	406
Nov 27, 2024	32.59	32.59	32.34	32.38	32.38	-0.14%	793
Nov 26, 2024	32.36	32.50	32.36	32.43	32.43	-1.00%	19,098
Nov 25, 2024	32.53	32.96	32.53	32.75	32.75	1.76%	6,647
Nov 22, 2024	32.04	32.19	32.04	32.19	32.19	1.57%	2,401
Nov 21, 2024	31.26	31.69	31.26	31.69	31.69	1.82%	2,242
Nov 20, 2024	31.12	31.12	31.12	31.12	31.12	-0.05%	127
Nov 19, 2024	31.08	31.14	31.06	31.14	31.14	0.01%	1,571
Nov 18, 2024	31.19	31.19	31.12	31.14	31.14	0.08%	3,780
Nov 15, 2024	31.01	31.11	31.01	31.11	31.11	-0.68%	472
Nov 14, 2024	31.49	31.49	31.32	31.32	31.32	-0.97%	289
Nov 13, 2024	32.04	32.08	31.63	31.63	31.63	-1.13%	1,101
Nov 12, 2024	32.30	32.30	31.94	31.99	31.99	-1.05%	1,839
Nov 11, 2024	32.37	32.37	32.31	32.33	32.33	1.14%	588
Nov 8, 2024	31.98	32.07	31.88	31.97	31.97	0.11%	3,157
Nov 7, 2024	31.93	31.93	31.93	31.93	31.93	-1.14%	171
Nov 6, 2024	32.23	32.34	32.23	32.30	32.30	6.65%	1,306
Nov 5, 2024	30.29	30.29	30.29	30.29	30.29	2.33%	65
Nov 4, 2024	29.62	29.63	29.60	29.60	29.60	0.24%	747
Nov 1, 2024	29.58	29.58	29.53	29.53	29.53	0.43%	305
Oct 31, 2024	29.40	29.40	29.40	29.40	29.40	-1.25%	101
Oct 30, 2024	29.88	29.88	29.77	29.77	29.77	-0.33%	384
Oct 29, 2024	29.74	29.87	29.74	29.87	29.87	-0.30%	5,770
Oct 28, 2024	29.82	29.96	29.82	29.96	29.96	1.77%	672
Oct 25, 2024	29.57	29.62	29.44	29.44	29.44	-0.74%	580
Oct 24, 2024	29.47	29.66	29.47	29.66	29.66	0.36%	1,711
Oct 23, 2024	29.55	29.55	29.55	29.55	29.55	-0.56%	15
Oct 22, 2024	29.63	29.77	29.63	29.71	29.71	-0.51%	6,025
Oct 21, 2024	29.90	29.95	29.82	29.87	29.87	-2.18%	6,385
Oct 18, 2024	30.50	30.53	30.50	30.53	30.53	-0.18%	6,044
Oct 17, 2024	30.50	30.59	30.50	30.59	30.59	0.15%	721
Oct 16, 2024	30.54	30.54	30.54	30.54	30.54	1.50%	298
Oct 15, 2024	30.09	30.09	30.09	30.09	30.09	0.53%	63
Oct 14, 2024	29.71	29.93	29.71	29.93	29.93	0.62%	16,170
Oct 11, 2024	29.28	29.75	29.28	29.75	29.75	2.01%	1,282
Oct 10, 2024	29.16	29.16	29.16	29.16	29.16	-0.93%	360
Oct 9, 2024	29.43	29.57	29.43	29.44	29.44	0.46%	5,459
Oct 8, 2024	29.31	29.44	29.30	29.30	29.30	-0.48%	55,194
Oct 7, 2024	29.41	29.44	29.41	29.44	29.44	-0.83%	362
Oct 4, 2024	29.75	29.75	29.69	29.69	29.69	1.56%	175
Oct 3, 2024	29.19	29.27	29.18	29.23	29.23	-0.88%	2,384
Oct 2, 2024	29.46	29.55	29.39	29.49	29.49	-0.78%	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%	1,980
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	0.11%	329
Sep 25, 2024	30.06	30.06	29.79	29.79	29.65	-1.25%	1,504
Sep 24, 2024	30.18	30.18	30.10	30.17	30.03	-0.05%	1,796
Sep 23, 2024	30.21	30.21	30.18	30.18	30.04	0.03%	295
Sep 20, 2024	30.17	30.17	30.17	30.17	30.03	-1.05%	184
Sep 19, 2024	30.44	30.49	30.29	30.49	30.35	1.51%	4,307
Sep 18, 2024	30.01	30.32	29.91	30.04	29.90	-0.05%	2,052
Sep 17, 2024	30.20	30.20	29.97	30.05	29.91	0.99%	5,964
Sep 16, 2024	29.58	29.75	29.58	29.75	29.62	0.83%	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	1.36%	371
Sep 11, 2024	28.05	28.56	28.05	28.56	28.43	-0.35%	565
Sep 10, 2024	28.66	28.66	28.66	28.66	28.53	0.08%	64
Sep 9, 2024	28.72	28.75	28.64	28.64	28.51	-0.53%	1,682
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	-0.18%	2,013
Sep 3, 2024	29.64	29.64	29.48	29.48	29.34	-2.21%	840
Aug 30, 2024	29.98	30.14	29.79	30.14	30.01	0.75%	4,260
Aug 29, 2024	29.98	30.04	29.92	29.92	29.78	0.83%	1,576
Aug 28, 2024	29.68	29.71	29.67	29.67	29.54	-0.83%	2,169
Aug 27, 2024	29.73	29.97	29.73	29.92	29.78	-0.34%	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	3.60%	2,573
Aug 22, 2024	29.19	29.19	29.07	29.07	28.94	-0.59%	1,224
Aug 21, 2024	29.10	29.25	29.10	29.25	29.12	0.85%	588
Aug 20, 2024	29.29	29.29	28.92	29.00	28.87	-0.85%	5,376
Aug 19, 2024	29.04	29.30	29.04	29.25	29.12	0.57%	1,855
Aug 16, 2024	29.13	29.14	29.08	29.08	28.95	0.30%	903
Aug 15, 2024	29.00	29.00	29.00	29.00	28.86	2.10%	117
Aug 14, 2024	28.31	28.40	28.31	28.40	28.27	-0.58%	428
Aug 13, 2024	28.29	28.57	28.29	28.57	28.44	1.44%	1,794
Aug 12, 2024	28.17	28.26	28.07	28.16	28.03	-1.02%	1,765
Aug 9, 2024	28.42	28.45	28.41	28.45	28.32	-0.17%	524
Aug 8, 2024	28.42	28.54	28.41	28.50	28.37	1.79%	3,666
Aug 7, 2024	28.67	28.69	27.94	28.00	27.87	-0.76%	3,773
Aug 6, 2024	28.35	28.41	28.21	28.21	28.08	1.12%	2,061
Aug 5, 2024	27.65	28.05	27.44	27.90	27.77	-3.50%	3,414
Aug 2, 2024	28.91	28.91	28.70	28.91	28.78	-2.57%	1,568
Aug 1, 2024	30.45	30.45	29.62	29.67	29.54	-2.74%	1,598
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	0.87%	1,747
Jul 29, 2024	30.29	30.29	30.22	30.28	30.14	-0.66%	1,694
Jul 26, 2024	30.42	30.48	30.37	30.48	30.34	1.66%	1,432
Jul 25, 2024	30.24	30.26	29.98	29.98	29.84	1.32%	2,254
Jul 24, 2024	29.97	30.09	29.59	29.59	29.46	-1.66%	950
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	29.64	1.25%	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	-1.51%	6,125
Jul 17, 2024	30.04	30.04	29.97	30.02	29.88	0.45%	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