Rantizo (RNTZ)
NASDAQ: RNTZ · Real-Time Price · USD
3.570
-0.330 (-8.46%)
At close: Nov 2, 2026, 4:00 PM EST
3.640
+0.070 (1.96%)
After-hours: Nov 2, 2026, 5:58 PM EST
Rantizo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.91 | 4.22 | 3.57 | 3.57 | 3.57 | -8.46% | 17,369 |
| Oct 30, 2026 | 4.08 | 4.24 | 3.90 | 3.90 | 3.90 | -6.25% | 15,533 |
| Oct 29, 2026 | 4.39 | 4.39 | 4.11 | 4.16 | 4.16 | 2.21% | 2,653 |
| Oct 28, 2026 | 4.30 | 4.73 | 4.07 | 4.07 | 4.07 | -0.73% | 6,983 |
| Oct 27, 2026 | 4.22 | 4.45 | 4.01 | 4.10 | 4.10 | -0.73% | 17,123 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.00 | 4.13 | 4.13 | -3.28% | 23,670 |
| Oct 23, 2026 | 4.49 | 4.74 | 4.20 | 4.27 | 4.27 | -7.16% | 6,354 |
| Oct 22, 2026 | 4.61 | 4.61 | 4.20 | 4.60 | 4.60 | -0.02% | 10,135 |
| Oct 21, 2026 | 4.88 | 5.18 | 4.55 | 4.60 | 4.60 | -1.92% | 17,598 |
| Oct 20, 2026 | 4.60 | 4.97 | 4.40 | 4.69 | 4.69 | 1.96% | 10,123 |
| Oct 19, 2026 | 4.54 | 4.60 | 4.30 | 4.60 | 4.60 | 1.55% | 14,862 |
| Oct 16, 2026 | 4.58 | 4.76 | 4.52 | 4.53 | 4.53 | -0.44% | 8,793 |
| Oct 15, 2026 | 4.69 | 4.78 | 4.38 | 4.55 | 4.55 | -3.81% | 14,851 |
| Oct 14, 2026 | 4.21 | 4.74 | 4.21 | 4.73 | 4.73 | 5.11% | 30,741 |
| Oct 13, 2026 | 4.46 | 5.15 | 4.05 | 4.50 | 4.50 | -25.99% | 102,965 |
| Oct 12, 2026 | 5.60 | 6.15 | 5.46 | 6.08 | 6.08 | 11.56% | 384,054 |
| Oct 9, 2026 | 5.53 | 5.74 | 5.20 | 5.45 | 5.45 | 7.28% | 31,076 |
| Oct 8, 2026 | 4.88 | 5.25 | 4.81 | 5.08 | 5.08 | - | 22,895 |
| Oct 7, 2026 | 4.68 | 6.50 | 4.56 | 5.08 | 5.08 | 11.65% | 398,624 |
| Oct 6, 2026 | 4.40 | 4.67 | 4.40 | 4.55 | 4.55 | 1.34% | 6,519 |
| Oct 5, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.05% | 2,242 |
| Oct 2, 2026 | 4.42 | 4.51 | 4.39 | 4.40 | 4.40 | -1.23% | 4,784 |
| Oct 1, 2026 | 4.41 | 4.63 | 4.41 | 4.46 | 4.46 | -0.78% | 6,564 |
| Sep 30, 2026 | 4.28 | 4.50 | 4.28 | 4.49 | 4.49 | -0.22% | 2,546 |
| Sep 29, 2026 | 4.46 | 4.70 | 4.31 | 4.50 | 4.50 | -1.53% | 17,845 |
| Sep 28, 2026 | 4.63 | 4.71 | 4.38 | 4.57 | 4.57 | 2.93% | 38,368 |
| Sep 25, 2026 | 4.17 | 4.93 | 4.15 | 4.44 | 4.44 | 4.47% | 89,675 |
| Sep 24, 2026 | 4.39 | 5.44 | 4.20 | 4.25 | 4.25 | 2.41% | 57,045 |
| Sep 23, 2026 | 4.14 | 4.36 | 4.03 | 4.15 | 4.15 | 3.23% | 4,316 |
| Sep 22, 2026 | 4.16 | 4.18 | 4.02 | 4.02 | 4.02 | -1.71% | 2,309 |
| Sep 21, 2026 | 4.06 | 4.30 | 4.06 | 4.09 | 4.09 | 0.25% | 4,471 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -0.73% | 5,947 |
| Sep 17, 2026 | 4.23 | 4.47 | 4.03 | 4.11 | 4.11 | -5.52% | 26,849 |
| Sep 16, 2026 | 3.90 | 4.42 | 3.90 | 4.35 | 4.35 | 6.62% | 32,806 |
| Sep 15, 2026 | 4.16 | 4.58 | 3.75 | 4.08 | 4.08 | -6.42% | 115,859 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | 0.23% | 3,787 |
| Sep 11, 2026 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -3.12% | 23,003 |
| Sep 10, 2026 | 4.51 | 4.51 | 4.41 | 4.49 | 4.49 | 1.35% | 5,448 |
| Sep 9, 2026 | 4.44 | 4.49 | 4.35 | 4.43 | 4.43 | 1.14% | 3,149 |
| Sep 8, 2026 | 4.36 | 4.47 | 4.32 | 4.38 | 4.38 | -2.67% | 3,896 |
| Sep 4, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -2.60% | 2,448 |
| Sep 3, 2026 | 4.41 | 4.62 | 4.41 | 4.62 | 4.62 | 2.55% | 4,863 |
| Sep 2, 2026 | 4.50 | 4.75 | 4.45 | 4.51 | 4.51 | -0.55% | 37,870 |
| Sep 1, 2026 | 4.73 | 4.77 | 4.47 | 4.53 | 4.53 | -3.00% | 8,500 |
| Aug 31, 2026 | 4.61 | 4.72 | 4.50 | 4.67 | 4.67 | 4.47% | 21,952 |
| Aug 28, 2026 | 4.55 | 4.64 | 4.47 | 4.47 | 4.47 | -1.32% | 2,002 |
| Aug 27, 2026 | 4.26 | 4.53 | 4.02 | 4.53 | 4.53 | -3.00% | 22,092 |
| Aug 26, 2026 | 4.26 | 4.67 | 4.26 | 4.67 | 4.67 | 9.88% | 7,332 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.01 | 4.25 | 4.25 | -8.21% | 22,203 |
| Aug 24, 2026 | 4.97 | 5.00 | 4.51 | 4.63 | 4.63 | -13.78% | 27,975 |