Quantcast

Historical Stock Prices

RNLC 
$22.8
*  
0.01
0.04%
Get RNLC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RNLC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 22.73 22.8 22.73 22.8 10,075
04/17/2019 22.7609 22.79 22.7419 22.79 5,419
04/16/2019 22.99 22.99 22.8028 22.8028 5,188
04/15/2019 22.719 22.719 22.719 22.719 00
04/12/2019 22.719 22.719 22.719 22.719 00
04/11/2019 22.719 22.719 22.719 22.719 212
04/10/2019 22.5958 22.6264 22.5958 22.6264 1,745
04/09/2019 22.537 22.537 22.5101 22.5101 384
04/08/2019 22.6442 22.6617 22.6442 22.6617 1,788
04/05/2019 22.48 22.48 22.48 22.48 00
04/04/2019 22.4516 22.48 22.4264 22.48 3,237
04/03/2019 22.5403 22.5403 22.5001 22.5045 1,635
04/02/2019 22.55 22.55 22.3701 22.3969 2,487
04/01/2019 22.3189 22.3791 22.3189 22.3791 997
03/29/2019 22.08 22.1157 22.0619 22.1128 3,460
03/28/2019 21.9906 21.9906 21.9906 21.9906 444
03/27/2019 21.92 21.92 21.907 21.907 599
03/26/2019 21.9151 21.92 21.8372 21.9177 1,297
03/25/2019 21.76 21.8 21.76 21.8 701
03/22/2019 21.8401 21.85 21.8401 21.85 319
03/21/2019 22.1939 22.3032 22.1939 22.2982 1,426
03/20/2019 22.1096 22.1096 22.095 22.1 577
03/19/2019 22.27 22.3024 22.25 22.25 796
03/18/2019 22.155 22.155 22.1086 22.1278 2,026
03/15/2019 22.08 22.13 22.08 22.11 1,387
03/14/2019 21.97 21.97 21.9429 21.9429 1,479
03/13/2019 21.99 22.043 21.99 22.022 1,445
03/12/2019 21.8568 21.88 21.8568 21.88 1,132
03/11/2019 21.6948 21.6948 21.6948 21.6948 307
03/08/2019 21.386 21.42 21.3715 21.42 1,897
03/07/2019 21.53 21.61 21.51 21.51 3,341
03/06/2019 21.9 21.9 21.77 21.77 2,738
03/05/2019 22.12 22.12 21.975 21.975 384
03/04/2019 21.84 21.9189 21.84 21.9189 735
03/01/2019 22.03 22.085 22.03 22.085 522
02/28/2019 21.94 22.02 21.94 21.97 36,393
02/27/2019 21.8901 22.04 21.8901 21.97 7,391
02/26/2019 22.09 22.09 22.0432 22.0432 2,857
02/25/2019 22.2068 22.2068 22.2068 22.2068 158
02/22/2019 22.0489 22.0489 21.9681 21.9775 12,405
02/21/2019 21.923 21.923 21.923 21.923 229
02/20/2019 22.04 22.1 21.93 22.098 5,230
02/19/2019 21.96 22.0263 21.96 22.0263 1,923
02/15/2019 21.8695 21.93 21.8604 21.93 4,918
02/14/2019 21.7 21.76 21.7 21.76 1,039
02/13/2019 21.71 21.82 21.67 21.8051 7,607
02/12/2019 21.6 21.6486 21.6 21.6395 984
02/11/2019 21.3799 21.4 21.3401 21.39 4,395
02/08/2019 21.16 21.29 21.16 21.27 26,521
02/07/2019 21.37 21.37 21.1832 21.2001 3,396
02/06/2019 21.48 21.489 21.4684 21.4684 2,062
02/05/2019 21.4 21.4188 21.3439 21.4129 14,363
02/04/2019 21.22 21.22 21.22 21.22 18,000
02/01/2019 21.24 21.28 21.22 21.23 20,466
01/31/2019 21.08 21.19 21.075 21.17 18,125
01/30/2019 20.85 20.975 20.85 20.945 3,075
01/29/2019 20.77 20.86 20.77 20.8341 16,805
01/28/2019 20.72 20.8 20.6654 20.775 5,633
01/25/2019 20.874 20.874 20.874 20.874 292
01/24/2019 20.681 20.7084 20.6794 20.69 4,764
01/23/2019 20.69 20.69 20.4295 20.4391 7,318
01/22/2019 20.61 20.61 20.61 20.61 230
01/18/2019 20.71 20.8201 20.71 20.8171 1,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RNLC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio