RANJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.21	14.82	14.21	14.78	14.78	0.38%	16,404
Jun 25, 2026	14.85	14.92	14.70	14.72	14.72	0.44%	13,912
Jun 24, 2026	14.74	14.96	14.66	14.66	14.66	-2.46%	20,960
Jun 23, 2026	14.99	15.10	14.99	15.03	15.03	0.07%	30,652
Jun 22, 2026	15.10	15.10	14.97	15.02	15.02	-3.35%	28,059
Jun 18, 2026	15.32	15.59	15.30	15.54	15.54	1.97%	18,974
Jun 17, 2026	15.42	15.55	15.21	15.24	15.24	-0.65%	37,245
Jun 16, 2026	15.45	15.55	15.30	15.34	15.34	-2.26%	18,039
Jun 15, 2026	15.92	15.92	15.65	15.70	15.70	-0.10%	15,366
Jun 12, 2026	15.60	15.78	15.53	15.71	15.71	0.18%	6,104
Jun 11, 2026	15.55	15.70	15.31	15.68	15.68	0.66%	31,763
Jun 10, 2026	15.69	15.87	15.58	15.58	15.58	0.52%	15,359
Jun 9, 2026	15.41	15.68	15.31	15.50	15.50	0.71%	36,291
Jun 8, 2026	15.55	15.66	15.38	15.39	15.39	-1.41%	13,811
Jun 5, 2026	15.93	15.99	15.56	15.61	15.61	-0.95%	15,207
Jun 4, 2026	15.74	15.93	15.74	15.76	15.76	2.72%	15,126
Jun 3, 2026	15.45	15.45	15.33	15.34	15.34	-3.02%	10,239
Jun 2, 2026	15.81	15.83	15.74	15.82	15.82	-1.31%	69,960
Jun 1, 2026	15.75	16.09	15.62	16.03	16.03	4.77%	158,128
May 29, 2026	15.19	15.50	15.15	15.30	15.30	-1.03%	74,200
May 28, 2026	15.15	15.52	15.15	15.46	15.46	1.18%	48,059
May 27, 2026	15.35	15.45	15.23	15.28	15.28	0.92%	30,488
May 26, 2026	15.09	15.17	15.07	15.14	15.14	0.73%	28,394
May 22, 2026	15.00	15.11	14.95	15.03	15.03	-0.33%	22,211
May 21, 2026	14.72	15.08	14.65	15.08	15.08	3.36%	39,867
May 20, 2026	14.27	14.72	14.27	14.59	14.59	1.25%	91,856
May 19, 2026	14.60	14.63	14.38	14.41	14.41	-1.50%	151,073
May 18, 2026	14.22	14.66	14.22	14.63	14.63	4.80%	63,249
May 15, 2026	13.93	14.00	13.81	13.96	13.96	-1.46%	35,164
May 14, 2026	14.19	14.36	14.10	14.17	14.17	0.98%	63,092
May 13, 2026	13.85	14.08	13.81	14.03	14.03	-7.33%	54,601
May 12, 2026	15.17	15.20	15.07	15.14	15.14	-1.30%	89,470
May 11, 2026	15.37	15.39	15.21	15.34	15.34	2.33%	49,899
May 8, 2026	15.12	15.12	14.97	14.99	14.99	0.60%	81,393
May 7, 2026	14.86	15.02	14.85	14.90	14.90	-0.53%	53,544
May 6, 2026	15.23	15.23	14.93	14.98	14.98	2.11%	28,286
May 5, 2026	14.69	14.72	14.64	14.67	14.67	0.48%	30,870
May 4, 2026	14.79	14.92	14.55	14.60	14.60	-0.68%	35,928
May 1, 2026	14.81	14.91	14.61	14.70	14.70	-	29,276
Apr 30, 2026	14.66	14.77	14.54	14.70	14.70	1.94%	38,946
Apr 29, 2026	14.47	14.55	14.37	14.42	14.42	-1.84%	22,756
Apr 28, 2026	14.67	14.78	14.65	14.69	14.69	0.69%	46,332
Apr 27, 2026	14.57	14.69	14.53	14.59	14.59	1.00%	39,935
Apr 24, 2026	14.52	14.53	14.41	14.45	14.45	-2.39%	21,530
Apr 23, 2026	15.14	15.14	14.70	14.80	14.80	-0.40%	33,641
Apr 22, 2026	14.99	15.12	14.80	14.86	14.86	4.21%	68,105
Apr 21, 2026	14.28	14.50	14.26	14.26	14.26	-0.56%	50,599
Apr 20, 2026	14.20	14.49	14.20	14.34	14.34	0.77%	34,835
Apr 17, 2026	14.28	14.33	14.21	14.23	14.23	4.95%	40,725
Apr 16, 2026	13.94	13.94	13.52	13.56	13.56	1.19%	36,481