Quantcast

Historical Stock Prices

RNG 
$67.1
*  
0.80
1.18%
Get RNG Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 67.45 68.25 67 67.1 541,675
04/19/2018 68.65 68.95 67.75 67.9 341,765
04/18/2018 69.2 69.3 67.95 69.05 688,825
04/17/2018 67.05 69.15 66.45 68.7 857,874
04/16/2018 66.6 67.6 65.75 66.6 492,641
04/13/2018 67.65 67.65 65.45 66.15 677,342
04/12/2018 66.15 68.1 65.65 67.35 677,431
04/11/2018 65.3 66.35 64.773 65.7 516,801
04/10/2018 64.95 66.5 63.5 65.65 766,460
04/09/2018 64.3 65.85 63.55 64 702,691
04/06/2018 64.15 65.35 63.2 63.6 731,053
04/05/2018 65.7 65.775 64.3 64.65 714,198
04/04/2018 62.4 65.25 61.7 64.95 692,450
04/03/2018 62.45 63.8 62.1 63.75 680,727
04/02/2018 63 63.925 61.55 61.85 504,087
03/29/2018 62.45 64.1 61.4 63.5 785,304
03/28/2018 65.4 65.4 61.35 61.95 1,214,819
03/27/2018 68.05 68.8 65.05 65.5 549,962
03/26/2018 67.2 68.3 66.9 67.8 596,980
03/23/2018 67.25 67.95 65.95 65.95 396,889
03/22/2018 67.7 69 67 67.1 465,130
03/21/2018 68.75 69.6 68 68.45 513,431
03/20/2018 67.5 68.95 67.35 68.55 345,908
03/19/2018 68 68.3 65.5 67.35 423,699
03/16/2018 68.7 68.85 67.85 68.35 572,548
03/15/2018 68.05 68.6 67.35 68.1 520,630
03/14/2018 66.25 68.55 66 68.05 676,419
03/13/2018 67.5 67.7 65.35 66.1 677,769
03/12/2018 66.7 67.6 66.35 67.15 513,865
03/09/2018 66.65 67.3 65.2 66.55 1,091,109
03/08/2018 66 66.6 65.6 66.05 560,687
03/07/2018 64.2 66.15 64.175 65.8 774,609
03/06/2018 65 65 63.05 64.7 849,802
03/05/2018 63.65 65.25 63.3 64.8 888,671
03/02/2018 62.2 63.95 62.05 63.75 984,124
03/01/2018 62.65 63.45 60.85 62.6 2,681,451
02/28/2018 63.8 64.9 62.65 62.65 764,150
02/27/2018 63.4 64.85 62.8044 64 532,230
02/26/2018 63.8 64.2752 63.375 63.45 496,338
02/23/2018 62.8 63.3 61.9 63.3 464,815
02/22/2018 62.45 63.05 61.7 62.3 630,452
02/21/2018 64.2 64.9 62.15 62.25 1,321,231
02/20/2018 62.65 65.7502 62.53 64.8 1,652,941
02/16/2018 61.7 63.6 61.51 63.1 1,048,250
02/15/2018 58 61.9 57.4 61.75 1,372,526
02/14/2018 57.25 58.85 56.85 57.85 1,110,695
02/13/2018 57.25 58.7 55.55 57.15 1,290,561
02/12/2018 52.35 54.2 51.95 53.35 618,982
02/09/2018 52.85 53.2365 49.55 52.05 613,506
02/08/2018 52.9 53.4 51.35 52.3 715,490
02/07/2018 51.75 53.55 51.6 52.7 567,921
02/06/2018 49.4 51.9 47.65 51.7 513,466
02/05/2018 52.5 53.65 50.35 50.75 535,472
02/02/2018 53.9 54.25 52.85 53.15 232,916
02/01/2018 54.05 55.15 53.6 54.35 228,903
01/31/2018 55.1 55.4608 54.25 54.3 202,354
01/30/2018 52.75 54.7 52.3611 54.45 356,861
01/29/2018 55.15 56.15 53.425 53.5 347,171
01/26/2018 54.1 55.6 53.35 55.45 658,587
01/25/2018 53 53.7 52.425 53.25 488,584
01/24/2018 53.75 54.05 52.65 52.65 404,112
01/23/2018 53.7 53.95 53.05 53.45 346,100
01/22/2018 54.5 55.2 52.8 53.85 427,799
*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?

Smart Portfolio