RNDR Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $2.01 | $2.20 | $1.99 | $2.12 | $317,740.63 |
| 2026-10-12 | $1.99 | $2.13 | $1.98 | $2.01 | $317,215.56 |
| 2026-10-11 | $1.93 | $2.01 | $1.89 | $1.99 | $123,597.35 |
| 2026-10-10 | $1.89 | $1.94 | $1.89 | $1.91 | $167,856.46 |
| 2026-10-09 | $1.86 | $1.93 | $1.82 | $1.89 | $107,107.10 |
| 2026-10-08 | $2.02 | $2.04 | $1.77 | $1.86 | $140,128.54 |
| 2026-10-07 | $2.12 | $2.14 | $1.99 | $2.03 | $846,392.23 |
| 2026-10-06 | $2.05 | $2.18 | $2.02 | $2.12 | $88.81M |
| 2026-10-05 | $1.98 | $2.08 | $1.95 | $2.06 | $479,535.81 |
| 2026-10-04 | $1.97 | $2.00 | $1.94 | $1.98 | $462,195.10 |
| 2026-10-03 | $1.95 | $2.01 | $1.93 | $1.97 | $523,034.58 |
| 2026-10-02 | $1.90 | $2.00 | $1.88 | $1.94 | $440,580.60 |
| 2026-10-01 | $1.92 | $1.95 | $1.88 | $1.90 | $480,276.92 |
| 2026-09-30 | $1.92 | $1.97 | $1.91 | $1.92 | $515,323.44 |
| 2026-09-29 | $1.94 | $1.98 | $1.87 | $1.92 | $421,254.86 |
| 2026-09-28 | $2.06 | $2.08 | $1.89 | $1.94 | $684,778.97 |
| 2026-09-27 | $1.98 | $2.08 | $1.98 | $2.04 | $280,652.51 |
| 2026-09-26 | $1.94 | $2.04 | $1.91 | $2.00 | $400,107.70 |
| 2026-09-25 | $1.85 | $1.96 | $1.84 | $1.96 | $300,345.05 |
| 2026-09-24 | $1.74 | $1.88 | $1.72 | $1.85 | $230,126.34 |
| 2026-09-23 | $1.83 | $1.88 | $1.71 | $1.74 | $292,085.69 |
| 2026-09-22 | $1.85 | $1.88 | $1.79 | $1.83 | $135,639.18 |
| 2026-09-21 | $1.72 | $1.87 | $1.69 | $1.85 | $237,468.69 |
| 2026-09-20 | $1.57 | $1.72 | $1.52 | $1.72 | $186,098.64 |
| 2026-09-19 | $1.53 | $1.59 | $1.53 | $1.57 | $211,691.80 |
| 2026-09-18 | $1.41 | $1.56 | $1.41 | $1.53 | $83,565.20 |
| 2026-09-17 | $1.36 | $1.42 | $1.36 | $1.41 | $141,345.06 |
| 2026-09-16 | $1.31 | $1.36 | $1.30 | $1.36 | $19,292.32 |
| 2026-09-15 | $1.37 | $1.39 | $1.31 | $1.31 | $26,438.94 |
| 2026-09-14 | $1.38 | $1.43 | $1.37 | $1.37 | $42,756.82 |