RNG Stock Prices

Data as of Nov 10, 2026

Last

73.32

Change

+0.54

Open

72.54

Previous

72.78

High

73.41

Low

71.25

Bid

-

Ask

-

Volume

1,125,101

Trades

-

Dividend

0.13

Yield

0.69%

Ex-Div

Feb 8, 2027

Split Date

-

Impl Vol

55.5%

Hist Vol

66.8%

Opt Volume

240

Open Int

25,614

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	72.54	73.41	71.25	73.32	+0.54	1,125,101	240	0.555	0.668
Nov 9, 2026	72.14	74.84	71.78	72.78	+0.71	971,080	271	0.650	0.668
Nov 6, 2026	73.89	74.33	70.61	72.07	-2.26	1,698,566	903	0.629	0.668
Nov 5, 2026	76.84	76.95	73.50	74.33	-3.63	1,607,731	562	0.618	0.667
Nov 4, 2026	77.59	80.33	76.38	77.96	-0.18	1,537,963	204	0.571	0.665
Nov 3, 2026	76.19	79.67	75.23	78.14	+0.40	1,523,627	408	0.610	0.671
Nov 2, 2026	80.74	81.15	76.66	77.74	-3.68	1,939,914	649	0.685	0.672
Oct 30, 2026	81.83	83.77	80.07	81.42	-2.28	1,371,637	729	0.571	0.670
Oct 29, 2026	84.02	84.69	81.65	83.70	-2.50	1,301,662	1,134	0.545	0.669
Oct 28, 2026	86.05	89.29	85.55	86.20	+0.60	1,219,054	1,506	0.583	0.669
Oct 27, 2026	85.06	88.01	85.06	85.60	-0.71	1,843,145	708	0.567	0.669
Oct 26, 2026	83.00	88.68	82.23	86.31	+2.92	2,639,633	3,807	0.696	0.669
Oct 23, 2026	90.98	98.14	82.66	83.39	+3.97	4,616,435	7,335	0.671	0.669
Oct 22, 2026	81.39	82.38	78.40	79.42	-3.00	2,209,679	10,116	0.927	0.667
Oct 21, 2026	82.28	83.72	81.00	82.42	+0.80	1,575,064	1,634	0.939	0.666
Oct 20, 2026	79.10	82.21	79.00	81.62	+2.43	1,517,305	1,286	0.788	0.668
Oct 19, 2026	75.76	79.70	75.56	79.19	+3.75	1,286,737	2,170	1.222	0.668
Oct 16, 2026	80.77	81.70	74.94	75.44	-4.50	1,314,789	2,072	0.874	0.667
Oct 15, 2026	74.41	79.99	74.20	79.94	+4.74	1,667,565	1,475	1.016	0.664
Oct 14, 2026	78.00	78.49	74.13	75.20	-3.49	1,803,585	2,405	0.723	0.662
Oct 13, 2026	76.89	79.63	76.00	78.69	+0.52	1,738,058	7,998	0.932	0.661
Oct 12, 2026	80.46	81.78	77.21	78.17	-1.10	1,430,505	2,430	0.561	0.661
Oct 9, 2026	79.39	80.24	78.59	79.27	+0.92	917,275	3,061	0.694	0.663
Oct 8, 2026	77.11	78.85	76.76	78.35	+1.81	1,306,479	267	0.535	0.664
Oct 7, 2026	76.88	78.13	76.32	76.54	-0.72	1,087,663	313	0.648	0.663
Oct 6, 2026	79.32	80.16	76.29	77.26	-1.80	1,169,900	527	0.549	0.665
Oct 5, 2026	78.46	80.60	77.48	79.06	+0.78	1,581,738	1,719	0.588	0.665
Oct 2, 2026	78.67	79.79	77.12	78.28	+0.00	1,207,297	668	0.518	0.665
Oct 1, 2026	76.58	78.89	75.52	78.31	+3.61	1,317,648	1,617	0.668	0.665
Sep 30, 2026	73.99	76.35	73.99	74.70	+0.27	1,465,419	339	0.574	0.663
Sep 29, 2026	75.43	76.12	72.29	74.43	-1.70	1,488,834	503	0.554	0.669
Sep 28, 2026	74.40	76.87	73.70	76.13	-0.03	1,342,434	1,012	0.672	0.669
Sep 25, 2026	79.50	79.94	75.58	76.16	-3.66	1,532,098	2,719	0.498	0.669
Sep 24, 2026	79.30	81.22	79.30	79.82	+0.59	1,654,066	1,117	0.572	0.667
Sep 23, 2026	78.81	81.90	78.52	79.23	-0.50	2,261,015	31,306	0.595	0.667
Sep 22, 2026	77.41	79.93	76.90	79.73	+2.43	2,463,370	1,118	0.536	0.669
Sep 21, 2026	72.67	77.71	72.67	77.30	+5.44	1,430,207	2,617	0.669	0.669
Sep 18, 2026	75.05	75.05	71.65	71.86	-2.92	2,778,218	918	0.422	0.666
Sep 17, 2026	73.11	75.18	71.86	74.78	+1.24	1,153,921	2,276	0.517	0.665
Sep 16, 2026	70.81	75.14	70.57	73.54	+1.11	1,511,517	2,192	0.554	0.665
Sep 15, 2026	71.26	73.08	70.24	72.43	+0.11	1,322,397	723	0.556	0.665
Sep 14, 2026	70.11	72.92	69.02	72.32	+3.50	1,939,528	523	0.573	0.665
Sep 11, 2026	68.75	70.40	67.97	68.82	-0.23	819,998	476	0.521	0.664
Sep 10, 2026	70.00	71.07	68.63	69.04	-0.60	1,092,254	220	0.560	0.664
Sep 9, 2026	70.97	71.36	68.98	69.64	-0.55	1,044,883	349	0.537	0.665
Sep 8, 2026	72.07	72.07	69.32	70.19	+0.00	1,353,955	739	0.588	0.666
Sep 4, 2026	75.35	76.43	73.13	73.39	-2.97	1,148,915	3,227	0.475	0.666
Sep 3, 2026	74.90	77.95	73.11	76.36	+3.78	1,672,651	2,438	0.519	0.664
Sep 2, 2026	70.48	72.85	69.47	72.58	+1.81	1,552,779	630	0.501	0.662
Sep 1, 2026	70.01	70.78	68.79	70.77	+1.15	1,969,747	736	0.541	0.662
Aug 31, 2026	68.89	69.77	68.26	69.62	+0.24	1,462,300	684	0.568	0.663
Aug 28, 2026	69.68	70.43	68.79	69.38	+0.85	1,442,101	634	0.509	0.663
Aug 27, 2026	67.85	69.78	66.86	68.53	+2.47	1,597,326	995	0.548	0.663
Aug 26, 2026	63.65	66.71	63.00	66.06	+0.45	917,730	188	0.563	0.663
Aug 25, 2026	67.45	67.83	64.63	65.61	-1.47	1,487,896	628	0.548	0.664
Aug 24, 2026	66.55	67.69	66.14	67.08	+0.07	1,041,897	531	0.593	0.663
Aug 21, 2026	65.26	67.07	63.55	67.01	+1.43	1,627,842	1,500	0.519	0.665
Aug 20, 2026	66.10	66.71	64.71	65.58	-0.36	1,627,834	459	0.571	0.665
Aug 19, 2026	64.32	67.00	64.13	65.94	+0.75	1,259,347	388	0.535	0.666
Aug 18, 2026	64.00	66.28	63.93	65.19	+1.12	1,462,928	483	0.592	0.666
Aug 17, 2026	63.41	65.11	62.88	64.07	-0.42	1,198,084	707	0.593	0.666
Aug 14, 2026	67.71	67.99	63.43	64.49	-3.29	1,205,306	1,472	0.555	0.666
Aug 13, 2026	63.23	68.45	62.95	67.78	+4.90	1,627,493	3,216	0.628	0.664
Aug 12, 2026	62.20	63.28	61.34	62.88	-0.57	1,268,553	843	0.550	0.664
Aug 11, 2026	63.79	64.79	62.35	63.45	-0.65	1,157,729	527	0.577	0.664
Aug 10, 2026	62.67	64.95	62.58	64.10	+1.09	1,665,105	1,973	0.621	0.667

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 6, 2028	-	0.13	0.50	0.69%
Aug 7, 2028	-	0.13	0.50	0.69%
May 8, 2028	-	0.13	0.50	0.69%
Feb 7, 2028	-	0.13	0.50	0.69%
Nov 8, 2027	-	0.13	0.50	0.69%
Aug 9, 2027	-	0.13	0.50	0.69%
May 10, 2027	-	0.13	0.50	0.69%
Feb 8, 2027	-	0.13	0.50	0.69%
Nov 6, 2026	Nov 20, 2026	0.13	0.50	0.69%
Aug 6, 2026	Aug 20, 2026	0.13	0.50	0.81%
Jun 2, 2026	Jun 11, 2026	0.08	0.30	0.65%
Mar 9, 2026	Mar 16, 2026	0.08	0.30	0.72%

Split History

Split Date	Factor	Announced
No splits on record.