RANJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.36	20.49	20.33	20.48	20.48	-0.02%	13,210
Sep 24, 2026	20.54	20.54	20.44	20.49	20.49	-1.04%	8,809
Sep 23, 2026	20.72	20.74	20.66	20.70	20.70	0.49%	5,774
Sep 22, 2026	20.93	20.93	20.51	20.60	20.60	-1.15%	23,731
Sep 21, 2026	20.64	20.84	20.64	20.84	20.84	0.25%	6,125
Sep 18, 2026	20.74	20.80	20.67	20.79	20.79	-0.15%	2,906
Sep 17, 2026	21.05	21.05	20.82	20.82	20.82	-1.00%	3,551
Sep 16, 2026	21.07	21.23	20.98	21.03	21.03	-2.06%	15,790
Sep 15, 2026	21.61	21.61	21.47	21.47	21.47	-2.76%	8,516
Sep 14, 2026	22.33	22.33	22.06	22.08	22.08	1.73%	6,694
Sep 11, 2026	21.53	21.72	21.52	21.71	21.71	-1.06%	3,998
Sep 10, 2026	21.95	22.02	21.83	21.94	21.94	0.28%	2,534
Sep 9, 2026	21.69	21.98	21.67	21.88	21.88	1.89%	6,509
Sep 8, 2026	22.03	22.03	21.47	21.47	21.47	-5.00%	6,841
Sep 4, 2026	22.74	22.74	22.56	22.60	22.60	0.71%	11,564
Sep 3, 2026	22.66	22.66	22.33	22.44	22.44	0.72%	6,958
Sep 2, 2026	22.60	22.70	22.22	22.28	22.28	-3.80%	10,562
Sep 1, 2026	23.45	23.45	23.15	23.16	23.16	-1.11%	15,362
Aug 31, 2026	23.31	23.45	23.31	23.42	23.42	1.21%	5,526
Aug 28, 2026	23.43	23.43	23.14	23.14	23.14	0.17%	2,538
Aug 27, 2026	22.99	23.10	22.99	23.10	23.10	-0.03%	4,463
Aug 26, 2026	23.41	23.41	23.08	23.11	23.11	-0.39%	2,336
Aug 25, 2026	22.99	23.22	22.99	23.20	23.20	0.51%	3,285
Aug 24, 2026	23.12	23.12	23.04	23.08	23.08	-0.62%	1,479
Aug 21, 2026	23.01	23.23	23.01	23.23	23.23	1.20%	2,390
Aug 20, 2026	22.83	22.97	22.78	22.95	22.95	0.04%	3,876
Aug 19, 2026	22.92	22.98	22.88	22.94	22.94	3.10%	2,067
Aug 18, 2026	22.27	22.37	22.23	22.25	22.25	-0.63%	3,706
Aug 17, 2026	22.58	22.68	22.39	22.39	22.39	-1.47%	5,090
Aug 14, 2026	23.03	23.03	22.65	22.73	22.73	1.22%	3,404
Aug 13, 2026	22.22	22.50	22.21	22.45	22.45	1.59%	13,068
Aug 12, 2026	22.28	22.31	22.10	22.10	22.10	-2.65%	4,142
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