RANJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.15%	105,817
Mar 31, 2026	13.56	13.88	13.42	13.61	12.86	0.44%	67,638
Mar 30, 2026	13.52	13.85	13.39	13.55	12.80	2.19%	117,055
Mar 27, 2026	13.66	13.66	13.12	13.26	12.53	-2.21%	53,518
Mar 26, 2026	13.57	13.84	13.45	13.56	12.81	-0.95%	125,219
Mar 25, 2026	14.00	14.00	13.69	13.69	12.94	-0.22%	127,069
Mar 24, 2026	13.74	13.91	13.65	13.72	12.96	-1.29%	139,265
Mar 23, 2026	14.14	14.25	13.57	13.90	13.13	5.06%	112,787
Mar 20, 2026	13.34	13.45	13.17	13.23	12.50	-5.16%	104,855
Mar 19, 2026	13.88	14.09	13.72	13.95	13.18	-0.99%	66,562
Mar 18, 2026	14.24	14.31	14.07	14.09	13.31	-2.69%	66,114
Mar 17, 2026	14.64	14.79	14.45	14.48	13.68	-1.63%	130,972
Mar 16, 2026	14.63	14.74	14.52	14.72	13.91	-0.57%	208,858
Mar 13, 2026	14.90	15.01	14.70	14.81	13.99	-1.30%	135,805
Mar 12, 2026	15.04	15.15	14.90	15.00	14.17	-0.92%	134,934
Mar 11, 2026	15.17	15.46	15.07	15.14	14.31	-0.92%	100,933
Mar 10, 2026	15.40	15.52	15.05	15.28	14.44	-1.99%	166,658
Mar 9, 2026	15.49	15.65	15.11	15.59	14.73	0.06%	99,604
Mar 6, 2026	15.40	15.61	15.30	15.58	14.72	-0.51%	112,570
Mar 5, 2026	15.59	15.68	15.42	15.66	14.80	-0.06%	131,367
Mar 4, 2026	15.42	15.68	15.31	15.67	14.81	1.89%	63,819
Mar 3, 2026	15.14	15.41	15.04	15.38	14.53	-1.66%	85,839