RentGuarantor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	22.00	21.80	21.00	22.00	22.00	-	5,219
Mar 24, 2026	22.50	22.45	21.00	22.00	22.00	-2.22%	69,546
Mar 23, 2026	22.50	22.00	22.00	22.50	22.50	-	1,540
Mar 20, 2026	23.50	24.25	22.25	22.50	22.50	-4.26%	74,550
Mar 19, 2026	23.50	23.30	23.30	23.50	23.50	-	5,405
Mar 18, 2026	24.50	24.50	24.00	23.50	23.50	-4.08%	50,002
Mar 17, 2026	26.50	26.01	24.00	24.50	24.50	-7.55%	85,362
Mar 16, 2026	27.50	28.80	26.00	26.50	26.50	-3.64%	177,639
Mar 13, 2026	28.50	27.00	26.11	27.50	27.50	-3.51%	8,092
Mar 12, 2026	28.50	28.20	26.50	28.50	28.50	-	18,635
Mar 11, 2026	28.50	28.20	27.00	28.50	28.50	-	79,317
Mar 10, 2026	28.50	27.00	27.00	28.50	28.50	-	22,500
Mar 9, 2026	28.50	27.00	27.00	28.50	28.50	-	4,528
Mar 6, 2026	28.50	28.90	27.00	28.50	28.50	-	54,501
Mar 5, 2026	29.50	28.90	28.00	28.50	28.50	-1.72%	28,239
Mar 4, 2026	29.00	29.00	29.00	29.00	29.00	-	-
Mar 3, 2026	30.00	29.00	29.00	29.00	29.00	-3.33%	12,250
Mar 2, 2026	30.00	29.20	29.10	30.00	30.00	-	3,445
Feb 27, 2026	30.00	30.00	29.00	30.00	30.00	1.69%	2,700
Feb 26, 2026	30.50	30.10	29.45	29.50	29.50	1.72%	101,256
Feb 25, 2026	29.00	29.00	29.00	29.00	29.00	-	-
Feb 24, 2026	29.00	29.00	28.00	29.00	29.00	1.75%	31,500
Feb 23, 2026	29.50	29.00	28.00	28.50	28.50	-3.39%	243,623
Feb 20, 2026	29.50	30.37	29.20	29.50	29.50	3.51%	20,773
Feb 19, 2026	28.50	30.30	28.55	28.50	28.50	-	60,650
Feb 18, 2026	29.00	28.74	28.00	28.50	28.50	-1.72%	79,428
Feb 17, 2026	33.00	32.80	29.00	29.00	29.00	-13.43%	167,550
Feb 16, 2026	33.50	33.62	33.57	33.50	33.50	-	122,056
Feb 13, 2026	33.50	33.20	33.00	33.50	33.50	-	68,594
Feb 12, 2026	33.50	33.72	33.58	33.50	33.50	-	44,033
Feb 11, 2026	33.50	33.59	33.00	33.50	33.50	-	71,386
Feb 10, 2026	33.50	33.64	33.13	33.50	33.50	-	77,449
Feb 9, 2026	33.50	33.58	33.00	33.50	33.50	-	46,133
Feb 6, 2026	33.50	33.58	33.58	33.50	33.50	-	3,025
Feb 5, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Feb 4, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Feb 3, 2026	33.25	33.59	32.65	33.50	33.50	0.75%	52,779
Feb 2, 2026	33.25	33.20	32.63	33.25	33.25	-	165,037
Jan 30, 2026	33.25	33.34	32.55	33.25	33.25	-	77,114
Jan 29, 2026	33.50	33.38	32.50	33.25	33.25	-0.75%	105,954
Jan 28, 2026	34.00	33.40	33.10	33.50	33.50	-1.47%	72,015
Jan 27, 2026	34.75	34.68	34.00	34.00	34.00	-2.16%	65,869
Jan 26, 2026	34.75	34.80	34.50	34.75	34.75	-	104,227
Jan 23, 2026	34.75	34.88	34.50	34.75	34.75	-	61,946
Jan 22, 2026	34.25	34.90	34.13	34.75	34.75	1.46%	254,635
Jan 21, 2026	35.25	38.00	34.00	34.25	34.25	-2.84%	144,505
Jan 20, 2026	35.25	35.60	34.85	35.25	35.25	-	58,139
Jan 19, 2026	33.50	35.70	33.50	35.25	35.25	5.22%	464,397
Jan 16, 2026	33.50	33.70	33.10	33.50	33.50	-	105,362
Jan 15, 2026	33.50	33.80	33.25	33.50	33.50	-	48,115