RANJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	22.63	22.78	22.55	22.70	22.70	-	32,358
Aug 10, 2026	22.50	22.72	22.43	22.70	22.70	1.34%	3,318
Aug 7, 2026	22.15	22.50	22.14	22.40	22.40	3.37%	6,534
Aug 6, 2026	21.80	21.80	21.48	21.67	21.67	-2.17%	10,253
Aug 5, 2026	22.03	22.15	21.83	22.15	22.15	1.98%	4,952
Aug 4, 2026	21.64	21.78	21.62	21.72	21.72	0.51%	4,983
Aug 3, 2026	21.54	21.72	21.53	21.61	21.61	2.90%	21,393
Jul 31, 2026	20.77	21.03	20.67	21.00	21.00	0.38%	11,398
Jul 30, 2026	21.57	21.57	20.92	20.92	20.92	-5.60%	18,303
Jul 29, 2026	21.74	22.21	21.74	22.16	22.16	1.53%	87,756
Jul 28, 2026	21.10	21.87	21.10	21.83	21.83	3.77%	2,703
Jul 27, 2026	20.94	21.07	20.94	21.03	21.03	1.90%	13,804
Jul 24, 2026	20.07	20.64	20.07	20.64	20.64	2.03%	2,976
Jul 23, 2026	20.79	20.81	20.16	20.23	20.23	-2.36%	10,752
Jul 22, 2026	20.54	20.89	20.48	20.72	20.72	14.51%	277,218
Jul 21, 2026	18.17	18.29	18.01	18.10	18.09	-2.95%	3,389
Jul 20, 2026	18.81	18.83	18.63	18.65	18.65	0.19%	15,910
Jul 17, 2026	18.73	18.89	18.56	18.61	18.61	0.54%	12,118
Jul 16, 2026	17.63	18.71	17.62	18.51	18.51	7.34%	18,574
Jul 15, 2026	16.91	17.28	16.91	17.25	17.25	1.24%	3,829
Jul 14, 2026	17.12	17.28	17.03	17.03	17.03	-0.97%	17,379
Jul 13, 2026	17.03	17.34	17.03	17.20	17.20	5.59%	12,794
Jul 10, 2026	16.19	16.41	16.15	16.29	16.29	3.43%	8,056
Jul 9, 2026	15.85	16.00	15.75	15.75	15.75	-1.40%	6,880
Jul 8, 2026	15.86	15.99	15.77	15.97	15.97	-1.57%	3,918
Jul 7, 2026	16.26	16.28	16.18	16.23	16.23	0.43%	9,575
Jul 6, 2026	16.05	16.18	16.05	16.16	16.16	3.86%	9,121
Jul 2, 2026	15.45	15.71	15.45	15.56	15.56	2.64%	15,207
Jul 1, 2026	14.59	15.18	14.59	15.16	15.16	5.72%	62,926
Jun 30, 2026	14.55	14.62	14.33	14.34	14.34	-3.89%	30,988
Jun 29, 2026	14.89	14.95	14.80	14.92	14.92	0.95%	38,980
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