BVMF:RENT4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.03	29.46	27.30	29.44	29.44	2.40%	334,200
Nov 5, 2026	28.44	29.00	28.07	28.75	28.75	1.02%	153,000
Nov 4, 2026	27.29	28.76	26.87	28.46	28.46	7.48%	343,100
Nov 3, 2026	26.83	27.31	26.19	26.48	26.48	-3.00%	153,100
Oct 30, 2026	28.99	28.99	26.60	27.30	27.30	-5.01%	289,700
Oct 29, 2026	29.02	29.56	27.64	28.74	28.74	-0.93%	168,700
Oct 28, 2026	30.71	30.72	28.12	29.01	29.01	-5.07%	236,700
Oct 27, 2026	34.00	34.00	30.01	30.56	30.56	-5.30%	328,300
Oct 26, 2026	33.00	38.06	30.20	32.27	32.27	-37.38%	388,800
Oct 23, 2026	50.44	51.53	49.52	51.53	51.53	1.84%	240,400
Oct 22, 2026	50.70	51.09	49.71	50.60	50.60	-1.77%	131,900
Oct 21, 2026	51.38	52.00	50.29	51.51	51.51	0.25%	79,000
Oct 20, 2026	50.56	51.50	50.15	51.38	51.38	4.45%	209,800
Oct 19, 2026	48.17	49.80	48.04	49.19	49.19	2.05%	166,900
Oct 16, 2026	49.31	49.67	47.52	48.20	48.20	-0.90%	504,800
Oct 15, 2026	47.99	49.73	47.66	48.64	48.64	-0.73%	138,900
Oct 14, 2026	48.51	49.88	47.64	49.00	49.00	-2.39%	198,800
Oct 13, 2026	52.42	52.42	49.53	50.20	50.20	-5.46%	229,200
Oct 9, 2026	51.08	53.79	51.08	53.10	53.10	4.12%	58,500
Oct 8, 2026	50.01	52.94	49.10	51.00	51.00	2.00%	357,600
Oct 7, 2026	48.64	50.46	47.88	50.00	50.00	0.87%	90,600
Oct 6, 2026	47.51	50.61	47.51	49.57	49.57	1.74%	100,700
Oct 5, 2026	41.50	50.35	41.50	48.72	48.72	18.97%	179,200
Oct 2, 2026	40.00	41.08	39.42	40.95	40.95	3.80%	1,619,300
Oct 1, 2026	39.43	40.38	38.87	39.45	39.45	0.79%	79,800
Sep 30, 2026	37.62	40.13	37.62	39.14	39.14	4.10%	697,000
Sep 29, 2026	37.07	37.91	36.81	37.60	37.60	0.94%	103,000
Sep 28, 2026	36.33	37.25	36.04	37.25	37.25	-0.49%	84,900
Sep 25, 2026	37.90	38.50	37.19	37.99	37.43	0.26%	509,900
Sep 24, 2026	37.31	38.08	36.20	37.89	37.33	3.02%	330,500
Sep 23, 2026	37.07	38.15	36.70	36.78	36.24	-0.46%	205,000
Sep 22, 2026	35.89	37.04	35.75	36.95	36.41	2.87%	42,400
Sep 21, 2026	35.70	37.10	35.70	35.92	35.39	1.79%	51,300
Sep 18, 2026	36.65	36.65	35.09	35.29	34.77	-2.97%	105,300
Sep 17, 2026	36.03	36.68	35.14	36.37	35.84	1.99%	54,100
Sep 16, 2026	35.20	35.75	34.65	35.66	35.14	3.09%	19,100
Sep 15, 2026	34.67	35.50	34.48	34.59	34.08	-1.09%	183,900
Sep 14, 2026	34.23	35.14	33.89	34.97	34.46	0.95%	44,600
Sep 11, 2026	36.50	36.65	34.64	34.64	34.13	-4.28%	64,500
Sep 10, 2026	34.99	36.33	34.38	36.19	35.66	4.17%	75,800
Sep 9, 2026	36.16	36.16	34.74	34.74	34.23	-3.50%	89,500
Sep 8, 2026	36.24	37.05	35.82	36.00	35.47	2.01%	720,500
Sep 4, 2026	35.49	36.25	35.29	35.29	34.77	-2.08%	76,500
Sep 3, 2026	36.50	37.31	35.94	36.04	35.51	2.62%	832,700
Sep 2, 2026	33.61	36.29	33.61	35.12	34.61	4.46%	62,600
Sep 1, 2026	34.40	34.91	33.61	33.62	33.13	-2.44%	654,500
Aug 31, 2026	34.50	34.70	34.10	34.46	33.96	1.44%	54,000
Aug 28, 2026	34.40	34.50	33.65	33.97	33.47	-0.47%	45,200
Aug 27, 2026	34.27	34.62	34.07	34.13	33.63	-0.50%	38,700
Aug 26, 2026	35.24	35.62	34.30	34.30	33.80	-1.55%	53,800