RNIT Al Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.00	59.52	56.14	59.48	59.48	4.92%	377,128
Mar 25, 2026	53.46	56.70	53.46	56.69	56.69	4.98%	221,289
Mar 24, 2026	54.35	54.94	53.01	54.00	54.00	3.19%	86,209
Mar 23, 2026	54.00	54.74	52.12	52.33	52.33	-3.06%	119,810
Mar 20, 2026	53.32	54.94	52.00	53.98	53.98	3.15%	212,474
Mar 19, 2026	54.98	54.98	50.56	52.33	52.33	-0.80%	128,455
Mar 18, 2026	51.38	52.75	49.81	52.75	52.75	5.00%	154,509
Mar 17, 2026	51.48	51.48	49.25	50.24	50.24	-0.50%	60,057
Mar 16, 2026	50.00	51.50	49.01	50.49	50.49	1.24%	87,390
Mar 13, 2026	50.90	50.90	48.90	49.87	49.87	-0.80%	47,355
Mar 12, 2026	50.59	51.40	48.80	50.27	50.27	-0.02%	75,370
Mar 11, 2026	50.80	51.77	48.70	50.28	50.28	1.97%	134,945
Mar 10, 2026	47.55	50.00	47.55	49.31	49.31	2.79%	92,989
Mar 9, 2026	46.99	48.49	46.99	47.97	47.97	-3.01%	132,653
Mar 6, 2026	47.85	49.75	47.00	49.46	49.46	2.91%	124,402
Mar 5, 2026	45.67	49.50	45.67	48.06	48.06	-0.02%	54,327
Mar 4, 2026	48.25	50.49	48.07	48.07	48.07	-5.00%	116,705
Mar 2, 2026	52.25	52.99	50.54	50.60	50.60	-4.87%	136,371
Feb 27, 2026	53.29	53.75	53.00	53.19	53.19	-0.13%	55,258
Feb 26, 2026	52.90	53.90	52.60	53.26	53.26	0.68%	74,697
Feb 25, 2026	51.33	53.32	51.33	52.90	52.90	3.12%	65,768
Feb 24, 2026	53.16	53.16	50.00	51.30	51.30	-1.57%	93,749
Feb 23, 2026	54.50	54.50	51.50	52.12	52.12	-3.10%	123,459
Feb 20, 2026	54.05	55.75	53.50	53.79	53.79	-2.09%	142,942
Feb 19, 2026	56.50	57.49	54.10	54.94	54.94	-0.94%	314,400
Feb 18, 2026	56.89	57.72	53.35	55.46	55.46	-0.54%	366,993
Feb 17, 2026	57.88	58.01	55.51	55.76	55.76	-2.09%	288,189
Feb 16, 2026	54.50	57.69	53.99	56.95	56.95	8.04%	822,165
Feb 13, 2026	51.60	54.00	49.66	52.71	52.71	2.15%	181,521
Feb 12, 2026	52.84	52.84	49.30	51.60	51.60	-0.15%	160,146
Feb 11, 2026	53.48	53.48	51.00	51.68	51.68	-0.62%	68,224
Feb 10, 2026	51.00	53.50	48.00	52.00	52.00	2.44%	190,910
Feb 9, 2026	47.51	51.40	47.50	50.76	50.76	7.86%	167,776
Feb 6, 2026	45.78	47.50	44.15	47.06	47.06	4.48%	72,810
Feb 5, 2026	46.90	48.50	43.70	45.04	45.04	-3.33%	147,097
Feb 4, 2026	52.80	52.80	46.12	46.59	46.59	-10.16%	178,910
Feb 3, 2026	51.70	54.38	50.66	51.86	51.86	4.92%	234,267
Feb 2, 2026	43.00	50.00	42.00	49.43	49.43	16.88%	426,632
Feb 1, 2026	43.00	44.17	41.60	42.29	42.29	0.83%	63,734
Jan 30, 2026	40.77	42.80	40.63	41.94	41.94	2.87%	41,271
Jan 29, 2026	39.05	41.50	38.03	40.77	40.77	3.16%	150,982
Jan 28, 2026	42.60	42.70	39.00	39.52	39.52	-4.95%	157,806
Jan 27, 2026	42.99	43.20	41.05	41.58	41.58	-0.31%	66,229
Jan 23, 2026	41.30	43.00	40.44	41.71	41.71	4.56%	155,635
Jan 22, 2026	41.01	42.75	38.50	39.89	39.89	-1.24%	170,588
Jan 21, 2026	40.20	43.60	39.00	40.39	40.39	-1.17%	195,294
Jan 20, 2026	44.85	45.74	37.00	40.87	40.87	-8.63%	465,893
Jan 19, 2026	45.20	47.90	44.20	44.73	44.73	-1.86%	79,752
Jan 16, 2026	46.94	48.00	44.65	45.58	45.58	-2.90%	125,701
Jan 14, 2026	48.33	49.95	46.50	46.94	46.94	-2.88%	172,745