RANJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	13.20	13.44	13.20	13.40	13.40	2.72%	59,383
Apr 14, 2026	13.05	13.10	12.97	13.05	13.05	2.39%	98,262
Apr 13, 2026	12.48	12.76	12.46	12.74	12.74	0.71%	107,206
Apr 10, 2026	12.92	12.92	12.46	12.65	12.65	-0.63%	65,754
Apr 9, 2026	12.75	12.80	12.64	12.73	12.73	-2.97%	76,764
Apr 8, 2026	13.22	13.23	13.05	13.12	13.12	0.23%	52,543
Apr 7, 2026	13.00	13.10	12.81	13.09	13.09	0.69%	227,587
Apr 6, 2026	12.92	13.02	12.81	13.00	13.00	0.93%	96,840
Apr 2, 2026	12.82	13.06	12.72	12.88	12.88	-1.26%	77,010
Apr 1, 2026	12.88	13.09	12.85	13.05	13.05	1.30%	105,817
Mar 31, 2026	13.56	13.88	13.42	13.61	12.88	0.44%	67,638
Mar 30, 2026	13.52	13.85	13.39	13.55	12.82	2.19%	117,055
Mar 27, 2026	13.66	13.66	13.12	13.26	12.55	-2.21%	53,518
Mar 26, 2026	13.57	13.84	13.45	13.56	12.83	-0.95%	125,219
Mar 25, 2026	14.00	14.00	13.69	13.69	12.95	-0.22%	127,069
Mar 24, 2026	13.74	13.91	13.65	13.72	12.98	-1.29%	139,265
Mar 23, 2026	14.14	14.25	13.57	13.90	13.15	5.06%	112,787