5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
-12.90%
6 MONTH PERFORMANCE
+128.81%
YEAR-TO-DATE PERFORMANCE
+46.21%
1 YEAR PERFORMANCE
+14.08%
Rantizo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.08 | $4.00 (-1.84%) | $4.24 | $4.00 | 14.24 K | $7.87 M |
| 10/29/2026 | $4.39 | $4.16 (-5.24%) | $4.39 | $4.11 | 2.70 K | $7.80 M |
| 10/28/2026 | $4.30 | $4.07 (-5.35%) | $4.73 | $4.07 | 7.00 K | $7.63 M |
| 10/27/2026 | $4.22 | $4.10 (-2.84%) | $4.45 | $4.01 | 17.12 K | $7.69 M |
| 10/26/2026 | $4.46 | $4.13 (-7.4%) | $4.46 | $4.00 | 23.67 K | $7.74 M |
| 10/23/2026 | $4.49 | $4.27 (-4.9%) | $4.74 | $4.20 | 6.40 K | $8.01 M |
| 10/22/2026 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.20 | 10.14 K | $8.63 M |
| 10/21/2026 | $4.88 | $4.60 (-5.74%) | $5.18 | $4.55 | 17.60 K | $8.63 M |
| 10/20/2026 | $4.60 | $4.69 (1.96%) | $4.97 | $4.40 | 10.12 K | $8.79 M |
| 10/19/2026 | $4.54 | $4.60 (1.32%) | $4.60 | $4.30 | 14.86 K | $8.63 M |
| 10/16/2026 | $4.58 | $4.53 (-1.09%) | $4.76 | $4.52 | 8.79 K | $8.49 M |
| 10/15/2026 | $4.69 | $4.55 (-2.99%) | $4.78 | $4.38 | 14.85 K | $8.53 M |
| 10/14/2026 | $4.21 | $4.73 (12.35%) | $4.74 | $4.21 | 30.74 K | $8.87 M |
| 10/13/2026 | $4.46 | $4.50 (0.9%) | $5.15 | $4.05 | 102.97 K | $8.44 M |
| 10/12/2026 | $5.60 | $6.08 (8.57%) | $6.15 | $5.46 | 384.10 K | $11.40 M |
| 10/09/2026 | $5.53 | $5.45 (-1.45%) | $5.74 | $5.20 | 31.08 K | $10.22 M |
| 10/08/2026 | $4.88 | $5.08 (4.1%) | $5.25 | $4.81 | 22.90 K | $9.53 M |
| 10/07/2026 | $4.68 | $5.08 (8.55%) | $6.50 | $4.56 | 398.62 K | $9.53 M |
| 10/06/2026 | $4.39 | $4.55 (3.64%) | $4.67 | $4.39 | 6.53 K | $8.53 M |
| 10/05/2026 | $4.40 | $4.49 (2.05%) | $4.50 | $4.40 | 2.24 K | $8.42 M |
| 10/02/2026 | $4.42 | $4.40 (-0.45%) | $4.51 | $4.39 | 4.80 K | $8.25 M |
| 10/01/2026 | $4.41 | $4.46 (1.13%) | $4.63 | $4.41 | 6.60 K | $8.36 M |
| 09/30/2026 | $4.28 | $4.49 (4.91%) | $4.50 | $4.28 | 2.55 K | $8.42 M |
| 09/29/2026 | $4.46 | $4.50 (0.9%) | $4.70 | $4.31 | 17.85 K | $8.44 M |
| 09/28/2026 | $4.63 | $4.57 (-1.3%) | $4.71 | $4.38 | 38.37 K | $8.57 M |
| 09/25/2026 | $4.17 | $4.44 (6.47%) | $4.93 | $4.15 | 89.68 K | $8.33 M |
| 09/24/2026 | $4.39 | $4.25 (-3.19%) | $5.44 | $4.20 | 57.05 K | $7.97 M |
| 09/23/2026 | $4.14 | $4.15 (0.24%) | $4.36 | $4.03 | 4.32 K | $7.78 M |
| 09/22/2026 | $4.16 | $4.02 (-3.37%) | $4.18 | $4.02 | 2.31 K | $7.54 M |
| 09/21/2026 | $4.06 | $4.09 (0.74%) | $4.30 | $4.06 | 4.50 K | $7.67 M |
| 09/18/2026 | $4.17 | $4.08 (-2.16%) | $4.17 | $4.08 | 5.95 K | $7.65 M |
| 09/17/2026 | $4.23 | $4.11 (-2.84%) | $4.47 | $4.03 | 26.85 K | $7.71 M |
| 09/16/2026 | $3.90 | $4.35 (11.54%) | $4.42 | $3.90 | 32.81 K | $8.16 M |
| 09/15/2026 | $4.16 | $4.08 (-1.92%) | $4.58 | $3.75 | 115.90 K | $7.65 M |
| 09/14/2026 | $4.40 | $4.36 (-0.91%) | $4.40 | $4.35 | 3.79 K | $8.18 M |
| 09/11/2026 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.35 | 23.00 K | $8.16 M |
| 09/10/2026 | $4.51 | $4.49 (-0.44%) | $4.51 | $4.41 | 5.45 K | $8.42 M |
| 09/09/2026 | $4.44 | $4.43 (-0.23%) | $4.49 | $4.35 | 3.15 K | $8.31 M |
| 09/08/2026 | $4.36 | $4.38 (0.46%) | $4.47 | $4.32 | 3.90 K | $8.21 M |
| 09/04/2026 | $4.51 | $4.50 (-0.22%) | $4.52 | $4.50 | 2.45 K | $8.44 M |
| 09/03/2026 | $4.41 | $4.62 (4.76%) | $4.62 | $4.41 | 4.90 K | $8.66 M |
| 09/02/2026 | $4.50 | $4.51 (0.22%) | $4.75 | $4.45 | 37.90 K | $8.46 M |
| 09/01/2026 | $4.73 | $4.53 (-4.23%) | $4.77 | $4.47 | 8.50 K | $8.49 M |
| 08/31/2026 | $4.61 | $4.67 (1.3%) | $4.72 | $4.50 | 21.95 K | $8.76 M |
| 08/28/2026 | $4.55 | $4.47 (-1.76%) | $4.64 | $4.47 | 2.00 K | $8.38 M |
| 08/27/2026 | $4.26 | $4.53 (6.34%) | $4.53 | $4.02 | 22.10 K | $8.49 M |
| 08/26/2026 | $4.26 | $4.67 (9.62%) | $4.67 | $4.26 | 7.33 K | $8.76 M |
| 08/25/2026 | $4.48 | $4.25 (-5.13%) | $4.48 | $4.01 | 22.20 K | $7.97 M |
| 08/24/2026 | $4.97 | $4.63 (-6.84%) | $5.00 | $4.51 | 27.98 K | $8.68 M |
| 08/21/2026 | $5.63 | $5.37 (-4.62%) | $6.46 | $4.92 | 124.07 K | $10.07 M |
| 08/20/2026 | $5.84 | $5.76 (-1.37%) | $6.00 | $5.46 | 184.10 K | $10.80 M |
| 08/19/2026 | $4.82 | $5.73 (18.88%) | $8.81 | $4.68 | 7.82 M | $10.74 M |
| 08/18/2026 | $4.27 | $4.20 (-1.64%) | $4.27 | $4.20 | 1.60 K | $7.88 M |
| 08/17/2026 | $4.71 | $4.56 (-3.18%) | $4.71 | $4.56 | 1.02 K | $8.55 M |
| 08/14/2026 | $4.53 | $4.30 (-5.08%) | $4.74 | $4.22 | 6.63 K | $8.06 M |
| 08/13/2026 | $4.44 | $4.59 (3.38%) | $4.68 | $4.44 | 2.81 K | $8.61 M |
| 08/12/2026 | $4.47 | $4.47 (0%) | $4.62 | $4.40 | 2.30 K | $8.38 M |
| 08/11/2026 | $4.67 | $4.50 (-3.64%) | $4.68 | $4.50 | 3.90 K | $8.44 M |
| 08/10/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.44 | 4.43 K | $8.44 M |
| 08/07/2026 | $4.83 | $4.80 (-0.62%) | $4.84 | $4.60 | 3.77 K | $9.00 M |
| 08/06/2026 | $4.60 | $4.61 (0.22%) | $4.62 | $4.60 | 1.10 K | $8.64 M |
| 08/05/2026 | $4.73 | $4.73 (0%) | $4.75 | $4.72 | 3.00 K | $8.87 M |
| 08/04/2026 | $5.04 | $4.72 (-6.35%) | $5.04 | $4.72 | 2.00 K | $8.85 M |
| 08/03/2026 | $4.63 | $4.94 (6.7%) | $5.06 | $4.63 | 4.90 K | $9.26 M |
| 07/31/2026 | $4.72 | $4.63 (-1.91%) | $4.72 | $4.63 | 6.10 K | $8.68 M |
| 07/30/2026 | $4.70 | $4.65 (-1.06%) | $4.75 | $4.65 | 2.92 K | $8.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
