Historical Stock Prices

RNG 
$20.55
*  
0.55
2.61%
Get RNG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RNG now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 20.9 21.05 19.95 20.55 842,277
12/01/2016 21.45 22.5 20.75 21.1 956,916
11/30/2016 21.15 21.65 20.95 21.55 885,694
11/29/2016 22.15 22.15 20.8 20.95 848,127
11/28/2016 22.95 23.2 22 22.05 485,814
11/25/2016 22.8 23.15 22.5 23 186,533
11/23/2016 22 22.85 22 22.85 331,632
11/22/2016 22.15 22.7 21.9 22.1 820,812
11/21/2016 23.3 23.3 22.6 22.7 519,030
11/18/2016 23.05 23.3 22.55 22.75 740,242
11/17/2016 24.1 24.2 22.85 22.95 773,931
11/16/2016 23.2 24.1 23.105 23.85 497,911
11/15/2016 22.8 23.8 22.8 23.3 547,960
11/14/2016 22.7 23.85 22.55 22.75 685,381
11/11/2016 21.7 22.6 21.65 22.55 768,386
11/10/2016 21.25 21.95 21.05 21.7 511,032
11/09/2016 20.4 21.15 20.1509 21.05 453,060
11/08/2016 20.55 21.2 20.4 20.8 507,323
11/07/2016 20.35 20.75 20.15 20.6 405,052
11/04/2016 19.85 20.225 19.6 20.05 429,908
11/03/2016 19.9 20.2 19.6 19.8 528,294
11/02/2016 19.6 20.2 19.35 19.95 550,933
11/01/2016 20.85 21 19.8 20.1 697,090
10/31/2016 20.25 20.85 20.1 20.7 521,489
10/28/2016 20.75 21.1 20.15 20.2 690,604
10/27/2016 21.55 21.9 20.6 20.65 930,846
10/26/2016 22.05 22.6 21.55 21.55 1,444,812
10/25/2016 23 23.25 22.75 23.15 408,230
10/24/2016 22.35 23.2 22.2 23.1 542,255
10/21/2016 21.95 22.2 21.85 22.15 245,243
10/20/2016 21.95 22.25 21.95 22.15 288,267
10/19/2016 21.6 22.2 21.6 22 235,897
10/18/2016 21.5 21.8 21.35 21.65 211,268
10/17/2016 21.6 21.6 21.15 21.3 196,729
10/14/2016 21.61 21.75 21.47 21.52 201,197
10/13/2016 21.95 22.02 21.47 21.52 412,300
10/12/2016 21.81 22.3 21.625 22.15 355,915
10/11/2016 22.37 22.37 21.79 21.86 442,849
10/10/2016 22.65 22.68 22.25 22.36 758,442
10/07/2016 22.86 22.94 22.44 22.49 516,126
10/06/2016 23.13 23.36 22.82 22.9 414,380
10/05/2016 24.27 24.28 23.1 23.14 481,926
10/04/2016 23.91 24.54 23.91 24.15 316,340
10/03/2016 23.56 23.92 23.41 23.9 417,194
09/30/2016 23.67 23.73 23.32 23.66 328,653
09/29/2016 23.8 23.8 23.405 23.56 170,661
09/28/2016 23.75 23.81 23.49 23.79 209,551
09/27/2016 23.48 23.77 23.47 23.74 318,068
09/26/2016 23.6 23.71 23.28 23.51 177,793
09/23/2016 23.77 23.84 23.49 23.66 239,249
09/22/2016 23.65 24 23.61 23.82 378,891
09/21/2016 23.29 23.65 23.16 23.6 279,301
09/20/2016 23.51 23.51 23.01 23.09 303,851
09/19/2016 23.54 23.87 23.1403 23.36 306,582
09/16/2016 23.1 23.37 22.91 23.36 396,357
09/15/2016 22.3 23.06 22.17 23.05 508,427
09/14/2016 21.93 22.26 21.88 22.23 577,902
09/13/2016 21.99 22.12 21.62 21.96 532,992
09/12/2016 21.46 22.13 21.4098 22 328,362
09/09/2016 22.21 22.35 21.49 21.65 424,972
09/08/2016 22.31 22.66 22.24 22.34 413,539
09/07/2016 22.08 22.46 22.02 22.37 559,554
09/06/2016 22.62 22.62 22.3 22.36 190,506
09/02/2016 22.25 22.48 22.12 22.48 282,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?