BVMF:RENT4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.76	45.71	43.10	45.71	45.71	0.15%	156,600
Apr 1, 2026	46.23	46.96	45.11	45.64	45.64	0.77%	256,500
Mar 31, 2026	43.36	45.29	42.78	45.29	45.29	5.77%	216,700
Mar 30, 2026	42.51	43.62	42.45	42.82	42.82	-0.42%	222,800
Mar 27, 2026	43.37	43.46	42.43	43.00	42.48	-2.69%	244,400
Mar 26, 2026	45.61	45.61	43.70	44.19	43.65	-2.92%	469,900
Mar 25, 2026	44.80	46.31	44.80	45.52	44.97	2.94%	210,100
Mar 24, 2026	45.30	45.30	43.50	44.22	43.68	-1.73%	102,400
Mar 23, 2026	41.30	45.14	41.30	45.00	44.45	10.43%	760,100
Mar 20, 2026	40.75	42.00	40.75	40.75	40.26	-3.89%	708,000
Mar 19, 2026	40.07	43.25	39.33	42.40	41.89	0.57%	505,900
Mar 18, 2026	42.00	42.73	41.62	42.16	41.65	-1.22%	562,000
Mar 17, 2026	42.10	44.07	42.10	42.68	42.16	-0.47%	158,500
Mar 16, 2026	43.14	43.26	41.98	42.88	42.36	2.95%	191,300
Mar 13, 2026	43.50	43.85	41.15	41.65	41.14	-3.09%	291,900
Mar 12, 2026	43.81	44.03	42.48	42.98	42.46	-4.15%	475,800
Mar 11, 2026	44.65	46.00	44.54	44.84	44.30	-1.92%	203,300
Mar 10, 2026	44.49	46.48	44.03	45.72	45.16	5.06%	608,000
Mar 9, 2026	43.17	44.19	42.01	43.52	42.99	-0.32%	490,700
Mar 6, 2026	44.48	44.94	43.15	43.66	43.13	-1.82%	173,700
Mar 5, 2026	47.11	47.36	44.47	44.47	43.93	-7.26%	409,100
Mar 4, 2026	47.62	48.58	47.46	47.95	47.37	2.15%	835,000
Mar 3, 2026	46.70	48.06	45.50	46.94	46.37	-5.84%	597,300
Mar 2, 2026	48.01	50.05	47.22	49.85	49.24	2.13%	547,000
Feb 27, 2026	48.85	50.52	48.81	48.81	48.22	-0.08%	276,300
Feb 26, 2026	49.98	49.99	48.80	48.85	48.26	0.14%	149,000
Feb 25, 2026	50.08	50.35	48.59	48.78	48.19	-2.58%	119,900
Feb 24, 2026	49.77	50.68	49.77	50.07	49.46	1.25%	106,700
Feb 23, 2026	50.80	50.80	48.99	49.45	48.85	-2.18%	145,400
Feb 20, 2026	49.72	51.08	49.72	50.55	49.94	-0.53%	219,200
Feb 19, 2026	50.19	51.02	49.67	50.82	50.20	1.93%	75,800
Feb 18, 2026	49.61	50.70	49.44	49.86	49.25	0.52%	107,600
Feb 13, 2026	48.34	50.05	48.26	49.60	49.00	-0.30%	169,900
Feb 12, 2026	48.76	50.68	48.76	49.75	49.15	0.02%	167,800
Feb 11, 2026	49.48	50.29	48.43	49.74	49.14	1.84%	166,300
Feb 10, 2026	49.20	49.89	48.71	48.84	48.25	0.10%	192,900
Feb 9, 2026	51.13	51.13	48.75	48.79	48.20	-1.97%	654,800
Feb 6, 2026	49.17	50.00	48.48	49.77	49.17	1.78%	232,600
Feb 5, 2026	48.47	50.21	48.30	48.90	48.31	1.12%	188,000
Feb 4, 2026	49.03	49.04	47.60	48.36	47.77	-2.01%	235,000
Feb 3, 2026	48.43	49.83	48.43	49.35	48.75	2.94%	218,000
Feb 2, 2026	47.38	47.94	46.70	47.94	47.36	2.74%	150,600
Jan 30, 2026	45.96	47.99	45.96	46.66	46.09	0.28%	244,100
Jan 29, 2026	47.71	48.39	45.32	46.53	45.97	-1.96%	225,500
Jan 28, 2026	47.00	47.64	46.51	47.46	46.88	1.22%	401,400
Jan 27, 2026	45.85	47.10	45.41	46.89	46.32	4.85%	737,600
Jan 26, 2026	43.53	44.91	42.95	44.72	44.18	3.59%	236,200
Jan 23, 2026	43.29	43.93	42.03	43.17	42.65	0.05%	370,200
Jan 22, 2026	42.00	43.96	42.00	43.15	42.63	3.28%	408,300
Jan 21, 2026	40.00	41.99	40.00	41.78	41.27	5.11%	298,800