RNDR Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $1.39 | $1.41 | $1.36 | $1.38 | $21,411.19 |
| 2026-09-12 | $1.39 | $1.40 | $1.37 | $1.39 | $58,218.94 |
| 2026-09-11 | $1.40 | $1.48 | $1.35 | $1.38 | $144,697.56 |
| 2026-09-10 | $1.48 | $1.48 | $1.40 | $1.40 | $98,267.96 |
| 2026-09-09 | $1.51 | $1.55 | $1.48 | $1.48 | $56,145.23 |
| 2026-09-08 | $1.54 | $1.57 | $1.49 | $1.51 | $49,594.87 |
| 2026-09-07 | $1.54 | $1.57 | $1.50 | $1.54 | $142,826.17 |
| 2026-09-06 | $1.46 | $1.56 | $1.46 | $1.55 | $101,763.87 |
| 2026-09-05 | $1.42 | $1.49 | $1.42 | $1.46 | $45,869.60 |
| 2026-09-04 | $1.47 | $1.48 | $1.42 | $1.42 | $76,200.21 |
| 2026-09-03 | $1.41 | $1.49 | $1.41 | $1.48 | $44,009.19 |
| 2026-09-02 | $1.43 | $1.43 | $1.39 | $1.41 | $15,615.10 |
| 2026-09-01 | $1.40 | $1.46 | $1.40 | $1.43 | $24,835.81 |
| 2026-08-31 | $1.43 | $1.44 | $1.40 | $1.40 | $30,063.25 |
| 2026-08-30 | $1.44 | $1.48 | $1.42 | $1.43 | $91,663.69 |
| 2026-08-29 | $1.45 | $1.46 | $1.41 | $1.44 | $55,927.36 |
| 2026-08-28 | $1.54 | $1.56 | $1.42 | $1.45 | $45,587.69 |
| 2026-08-27 | $1.53 | $1.58 | $1.50 | $1.54 | $48,075.45 |