RNDR Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $1.54 | $1.60 | $1.48 | $1.60 | $74,150.15 |
| 2026-10-29 | $1.70 | $1.70 | $1.54 | $1.54 | $73,524.32 |
| 2026-10-28 | $1.70 | $1.72 | $1.65 | $1.70 | $19,450.50 |
| 2026-10-27 | $1.71 | $1.71 | $1.66 | $1.70 | $21,222.72 |
| 2026-10-26 | $1.72 | $1.75 | $1.69 | $1.71 | $23,732.95 |
| 2026-10-25 | $1.71 | $1.73 | $1.66 | $1.72 | $79,337.63 |
| 2026-10-24 | $1.75 | $1.76 | $1.65 | $1.71 | $78,621.75 |
| 2026-10-23 | $1.76 | $1.81 | $1.70 | $1.75 | $32,774.34 |
| 2026-10-22 | $1.90 | $1.91 | $1.75 | $1.76 | $103,249.05 |
| 2026-10-21 | $1.84 | $1.94 | $1.83 | $1.90 | $147,187.74 |
| 2026-10-20 | $1.78 | $1.89 | $1.76 | $1.84 | $133,017.34 |
| 2026-10-19 | $1.81 | $1.83 | $1.76 | $1.80 | $206,138.09 |
| 2026-10-18 | $1.85 | $1.87 | $1.73 | $1.79 | $97,923.71 |
| 2026-10-17 | $1.96 | $1.96 | $1.81 | $1.85 | $296,559.34 |
| 2026-10-16 | $2.05 | $2.06 | $1.95 | $1.96 | $107,470.22 |
| 2026-10-15 | $1.98 | $2.10 | $1.86 | $2.05 | $145,205.13 |
| 2026-10-14 | $2.12 | $2.13 | $1.96 | $1.98 | $113,272.97 |
| 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 |