RentGuarantor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	29.90	30.00	30.00	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	33.64	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
Jan 14, 2026	36.75	36.48	33.50	33.50	33.50	-8.84%	337,692
Jan 13, 2026	37.25	38.00	35.50	36.75	36.75	-1.34%	168,044
Jan 12, 2026	33.00	37.50	33.67	37.25	37.25	12.88%	499,160
Jan 9, 2026	30.00	33.50	29.75	33.00	33.00	11.86%	412,651
Jan 8, 2026	30.00	30.00	28.15	29.50	29.50	-4.84%	290,354
Jan 7, 2026	30.64	30.60	30.60	31.00	31.00	-	255,806
Jan 6, 2026	30.75	30.64	29.75	31.00	31.00	0.81%	126,000
Jan 5, 2026	30.75	30.40	29.50	30.75	30.75	-	81,590
Jan 2, 2026	30.50	32.00	29.50	30.75	30.75	0.82%	156,076
Dec 31, 2025	30.50	32.00	32.00	30.50	30.50	-	31,250
Dec 30, 2025	31.00	31.00	29.00	30.50	30.50	-1.61%	24,429
Dec 29, 2025	31.00	33.00	30.12	31.00	31.00	-	8,750
Dec 24, 2025	31.00	30.75	30.13	31.00	31.00	-3.13%	22,500
Dec 23, 2025	31.00	32.00	30.12	32.00	32.00	-	10,447