RNIT Al Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	47.85	48.79	46.52	48.33	48.33	2.85%	94,522
Jan 12, 2026	49.16	50.75	46.05	46.99	46.99	-6.21%	285,140
Jan 9, 2026	53.20	53.20	49.56	50.10	50.10	-5.22%	103,728
Jan 8, 2026	52.53	53.50	51.90	52.86	52.86	0.63%	97,099
Jan 7, 2026	52.56	53.75	51.50	52.53	52.53	-0.45%	74,167
Jan 6, 2026	53.48	53.48	52.22	52.77	52.77	0.51%	90,693
Jan 5, 2026	53.49	54.20	51.10	52.50	52.50	-0.70%	123,059
Jan 2, 2026	50.14	53.31	49.00	52.87	52.87	6.87%	215,265
Jan 1, 2026	50.76	51.49	48.50	49.47	49.47	-1.40%	64,598
Dec 31, 2025	49.20	51.70	49.10	50.17	50.17	-0.40%	114,041
Dec 30, 2025	49.50	51.00	47.00	50.37	50.37	2.61%	135,558
Dec 29, 2025	52.95	52.95	48.50	49.09	49.09	-5.65%	243,402
Dec 26, 2025	52.80	53.20	51.50	52.03	52.03	0.56%	78,762
Dec 24, 2025	52.25	52.29	49.11	51.74	51.74	0.47%	194,756
Dec 23, 2025	52.58	52.58	51.11	51.50	51.50	0.39%	81,763