RingCentral Inc NYSE:RNG Historical Prices

Below are the 2551 trading days of historical prices for RNG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2551	NYSE	RNG	Fri, Mar 1, 2024	33.38	33.97	32.69	33.87
2550	NYSE	RNG	Thu, Feb 29, 2024	33.20	33.59	32.62	33.42
2549	NYSE	RNG	Wed, Feb 28, 2024	31.99	33.46	31.83	33.01
2548	NYSE	RNG	Tue, Feb 27, 2024	31.35	32.62	31.13	32.40
2547	NYSE	RNG	Mon, Feb 26, 2024	31.19	31.80	30.65	31.07
2546	NYSE	RNG	Fri, Feb 23, 2024	30.27	31.25	30.20	31.14
2545	NYSE	RNG	Thu, Feb 22, 2024	32.14	32.14	29.78	30.22
2544	NYSE	RNG	Wed, Feb 21, 2024	30.25	32.90	29.85	31.63
2543	NYSE	RNG	Tue, Feb 20, 2024	30.14	31.05	29.86	30.86
2542	NYSE	RNG	Fri, Feb 16, 2024	32.02	32.20	30.52	30.64
2541	NYSE	RNG	Thu, Feb 15, 2024	32.68	32.95	32.00	32.93
2540	NYSE	RNG	Wed, Feb 14, 2024	31.96	32.79	31.56	32.47
2539	NYSE	RNG	Tue, Feb 13, 2024	31.92	31.92	30.87	31.27
2538	NYSE	RNG	Mon, Feb 12, 2024	33.75	34.56	32.64	32.66
2537	NYSE	RNG	Fri, Feb 9, 2024	33.74	34.25	33.34	33.71
2536	NYSE	RNG	Thu, Feb 8, 2024	33.05	33.50	32.26	33.36
2535	NYSE	RNG	Wed, Feb 7, 2024	33.53	33.63	32.79	32.92
2534	NYSE	RNG	Tue, Feb 6, 2024	33.14	33.68	32.90	33.37
2533	NYSE	RNG	Mon, Feb 5, 2024	33.54	33.54	32.78	33.14
2532	NYSE	RNG	Fri, Feb 2, 2024	33.35	33.87	32.81	33.66
2531	NYSE	RNG	Thu, Feb 1, 2024	34.00	34.26	32.94	33.78
2530	NYSE	RNG	Wed, Jan 31, 2024	35.11	35.16	33.86	33.89
2529	NYSE	RNG	Tue, Jan 30, 2024	35.98	36.45	35.38	35.53
2528	NYSE	RNG	Mon, Jan 29, 2024	35.01	36.22	34.58	36.19
2527	NYSE	RNG	Fri, Jan 26, 2024	35.29	35.68	34.78	34.94
2526	NYSE	RNG	Thu, Jan 25, 2024	36.11	36.35	34.65	35.09
2525	NYSE	RNG	Wed, Jan 24, 2024	36.63	36.63	35.57	35.69
2524	NYSE	RNG	Tue, Jan 23, 2024	35.81	36.52	35.42	36.15
2523	NYSE	RNG	Mon, Jan 22, 2024	34.88	36.28	34.57	35.34
2522	NYSE	RNG	Fri, Jan 19, 2024	33.77	34.53	33.29	34.44
2521	NYSE	RNG	Thu, Jan 18, 2024	33.94	33.94	32.58	33.50
2520	NYSE	RNG	Wed, Jan 17, 2024	32.44	33.33	32.13	33.27
2519	NYSE	RNG	Tue, Jan 16, 2024	32.61	33.26	32.01	33.06
2518	NYSE	RNG	Fri, Jan 12, 2024	33.33	33.94	32.90	33.06
2517	NYSE	RNG	Thu, Jan 11, 2024	33.50	33.74	32.52	33.11
2516	NYSE	RNG	Wed, Jan 10, 2024	32.77	33.45	32.62	33.28
2515	NYSE	RNG	Tue, Jan 9, 2024	32.00	32.96	31.89	32.67
2514	NYSE	RNG	Mon, Jan 8, 2024	31.24	32.67	31.15	32.36
2513	NYSE	RNG	Fri, Jan 5, 2024	31.08	31.66	30.97	31.04
2512	NYSE	RNG	Thu, Jan 4, 2024	30.94	31.52	30.74	31.06
2511	NYSE	RNG	Wed, Jan 3, 2024	31.60	31.92	30.94	31.00
2510	NYSE	RNG	Tue, Jan 2, 2024	33.37	33.65	32.36	32.56
2509	NYSE	RNG	Fri, Dec 29, 2023	34.51	35.13	33.85	33.95
2508	NYSE	RNG	Thu, Dec 28, 2023	34.84	35.26	34.65	34.69
2507	NYSE	RNG	Wed, Dec 27, 2023	34.77	35.07	34.32	34.97
2506	NYSE	RNG	Tue, Dec 26, 2023	34.29	34.85	34.21	34.62
2505	NYSE	RNG	Fri, Dec 22, 2023	34.13	34.72	33.81	34.19
2504	NYSE	RNG	Thu, Dec 21, 2023	33.84	34.05	33.06	34.01
2503	NYSE	RNG	Wed, Dec 20, 2023	33.75	34.66	32.87	32.96
2502	NYSE	RNG	Tue, Dec 19, 2023	34.51	35.10	34.21	34.47
2501	NYSE	RNG	Mon, Dec 18, 2023	33.13	34.14	32.96	33.97
2500	NYSE	RNG	Fri, Dec 15, 2023	34.05	34.18	33.05	33.62
2499	NYSE	RNG	Thu, Dec 14, 2023	33.08	34.75	33.04	33.81
2498	NYSE	RNG	Wed, Dec 13, 2023	31.76	32.52	30.52	32.36
2497	NYSE	RNG	Tue, Dec 12, 2023	30.85	32.05	30.63	31.54
2496	NYSE	RNG	Mon, Dec 11, 2023	31.90	32.24	31.17	31.79
2495	NYSE	RNG	Fri, Dec 8, 2023	32.36	34.57	32.14	34.11
2494	NYSE	RNG	Thu, Dec 7, 2023	31.32	34.37	31.32	32.74
2493	NYSE	RNG	Wed, Dec 6, 2023	31.40	32.57	31.17	31.49
2492	NYSE	RNG	Tue, Dec 5, 2023	31.62	31.88	30.50	31.00
2491	NYSE	RNG	Mon, Dec 4, 2023	30.50	32.38	30.30	32.05
2490	NYSE	RNG	Fri, Dec 1, 2023	28.66	30.77	28.37	30.75
2489	NYSE	RNG	Thu, Nov 30, 2023	29.53	29.95	28.13	28.46
2488	NYSE	RNG	Wed, Nov 29, 2023	29.68	30.87	28.95	29.16
2487	NYSE	RNG	Tue, Nov 28, 2023	27.81	29.23	27.81	29.05
2486	NYSE	RNG	Mon, Nov 27, 2023	28.86	28.89	27.76	27.78
2485	NYSE	RNG	Fri, Nov 24, 2023	28.85	29.37	28.50	29.31
2484	NYSE	RNG	Wed, Nov 22, 2023	29.12	29.74	28.99	29.05
2483	NYSE	RNG	Tue, Nov 21, 2023	29.53	29.81	28.60	28.82
2482	NYSE	RNG	Mon, Nov 20, 2023	29.15	30.72	29.06	30.31
2481	NYSE	RNG	Fri, Nov 17, 2023	29.27	29.71	29.03	29.26
2480	NYSE	RNG	Thu, Nov 16, 2023	30.00	30.33	28.18	29.06
2479	NYSE	RNG	Wed, Nov 15, 2023	28.24	30.48	28.19	30.41
2478	NYSE	RNG	Tue, Nov 14, 2023	26.94	28.22	26.63	27.84
2477	NYSE	RNG	Mon, Nov 13, 2023	27.21	27.23	26.27	26.33
2476	NYSE	RNG	Fri, Nov 10, 2023	26.51	27.65	26.23	27.55
2475	NYSE	RNG	Thu, Nov 9, 2023	27.62	28.19	26.55	26.67
2474	NYSE	RNG	Wed, Nov 8, 2023	28.90	29.05	27.55	27.62
2473	NYSE	RNG	Tue, Nov 7, 2023	29.30	29.71	27.65	29.01
2472	NYSE	RNG	Mon, Nov 6, 2023	28.50	28.64	27.84	28.25
2471	NYSE	RNG	Fri, Nov 3, 2023	27.48	28.65	27.48	28.32
2470	NYSE	RNG	Thu, Nov 2, 2023	26.68	27.66	26.63	27.25
2469	NYSE	RNG	Wed, Nov 1, 2023	26.35	26.53	25.08	25.38
2468	NYSE	RNG	Tue, Oct 31, 2023	25.73	26.67	25.60	26.58
2467	NYSE	RNG	Mon, Oct 30, 2023	25.70	25.98	25.14	25.72
2466	NYSE	RNG	Fri, Oct 27, 2023	25.88	25.98	25.21	25.30
2465	NYSE	RNG	Thu, Oct 26, 2023	26.30	26.71	25.54	25.60
2464	NYSE	RNG	Wed, Oct 25, 2023	26.56	26.80	26.07	26.13
2463	NYSE	RNG	Tue, Oct 24, 2023	26.03	27.45	25.74	26.99
2462	NYSE	RNG	Mon, Oct 23, 2023	26.68	26.96	25.57	25.60
2461	NYSE	RNG	Fri, Oct 20, 2023	28.78	28.78	27.50	27.64
2460	NYSE	RNG	Thu, Oct 19, 2023	29.54	30.15	28.78	28.79
2459	NYSE	RNG	Wed, Oct 18, 2023	30.08	30.13	29.23	29.26
2458	NYSE	RNG	Tue, Oct 17, 2023	29.42	30.80	29.25	30.46
2457	NYSE	RNG	Mon, Oct 16, 2023	29.12	30.16	28.71	29.98
2456	NYSE	RNG	Fri, Oct 13, 2023	29.43	29.56	28.56	28.84
2455	NYSE	RNG	Thu, Oct 12, 2023	30.26	30.26	29.11	29.42
2454	NYSE	RNG	Wed, Oct 11, 2023	30.61	30.84	30.08	30.30
2453	NYSE	RNG	Tue, Oct 10, 2023	30.29	31.17	30.06	30.29
2452	NYSE	RNG	Mon, Oct 9, 2023	29.36	30.13	29.23	30.03
2451	NYSE	RNG	Fri, Oct 6, 2023	28.14	30.10	28.08	30.03
2450	NYSE	RNG	Thu, Oct 5, 2023	29.56	29.56	28.32	28.53
2449	NYSE	RNG	Wed, Oct 4, 2023	28.91	29.88	28.91	29.73
2448	NYSE	RNG	Tue, Oct 3, 2023	29.63	29.81	28.46	28.69
2447	NYSE	RNG	Mon, Oct 2, 2023	29.63	30.38	29.33	30.10
2446	NYSE	RNG	Fri, Sep 29, 2023	29.52	30.16	29.42	29.63
2445	NYSE	RNG	Thu, Sep 28, 2023	28.46	29.37	28.00	29.02
2444	NYSE	RNG	Wed, Sep 27, 2023	29.23	29.55	28.26	28.66
2443	NYSE	RNG	Tue, Sep 26, 2023	29.36	29.73	28.68	28.84
2442	NYSE	RNG	Mon, Sep 25, 2023	28.41	29.83	28.41	29.54
2441	NYSE	RNG	Fri, Sep 22, 2023	28.78	29.23	28.11	29.07
2440	NYSE	RNG	Thu, Sep 21, 2023	28.50	28.80	27.70	28.24
2439	NYSE	RNG	Wed, Sep 20, 2023	29.42	30.00	28.86	28.95
2438	NYSE	RNG	Tue, Sep 19, 2023	29.16	29.49	28.80	29.39
2437	NYSE	RNG	Mon, Sep 18, 2023	29.73	29.93	29.02	29.32
2436	NYSE	RNG	Fri, Sep 15, 2023	29.81	30.16	29.45	29.92
2435	NYSE	RNG	Thu, Sep 14, 2023	30.52	30.61	29.67	30.23
2434	NYSE	RNG	Wed, Sep 13, 2023	30.62	30.73	29.77	30.22
2433	NYSE	RNG	Tue, Sep 12, 2023	30.78	31.46	30.50	30.75
2432	NYSE	RNG	Mon, Sep 11, 2023	31.53	31.75	31.04	31.23
2431	NYSE	RNG	Fri, Sep 8, 2023	31.98	32.25	31.52	31.52
2430	NYSE	RNG	Thu, Sep 7, 2023	32.03	32.14	31.49	31.84
2429	NYSE	RNG	Wed, Sep 6, 2023	31.33	32.89	31.33	32.84
2428	NYSE	RNG	Tue, Sep 5, 2023	31.35	32.02	31.26	31.57
2427	NYSE	RNG	Fri, Sep 1, 2023	31.31	32.20	30.97	31.93
2426	NYSE	RNG	Thu, Aug 31, 2023	30.15	31.36	29.96	30.93
2425	NYSE	RNG	Wed, Aug 30, 2023	29.91	30.34	29.43	29.62
2424	NYSE	RNG	Tue, Aug 29, 2023	29.22	30.39	28.99	30.15
2423	NYSE	RNG	Mon, Aug 28, 2023	29.22	29.82	29.22	29.42
2422	NYSE	RNG	Fri, Aug 25, 2023	28.61	29.33	28.48	29.02
2421	NYSE	RNG	Thu, Aug 24, 2023	29.05	29.14	28.32	28.60
2420	NYSE	RNG	Wed, Aug 23, 2023	28.03	28.76	27.90	28.63
2419	NYSE	RNG	Tue, Aug 22, 2023	28.75	29.18	27.97	28.01
2418	NYSE	RNG	Mon, Aug 21, 2023	28.83	29.19	28.14	28.52
2417	NYSE	RNG	Fri, Aug 18, 2023	28.00	29.58	28.00	29.22
2416	NYSE	RNG	Thu, Aug 17, 2023	28.42	28.83	27.51	28.76
2415	NYSE	RNG	Wed, Aug 16, 2023	29.73	29.98	28.56	28.59
2414	NYSE	RNG	Tue, Aug 15, 2023	30.17	30.71	29.85	29.94
2413	NYSE	RNG	Mon, Aug 14, 2023	30.18	30.68	29.89	30.58
2412	NYSE	RNG	Fri, Aug 11, 2023	30.43	30.91	30.27	30.50
2411	NYSE	RNG	Thu, Aug 10, 2023	30.28	31.58	30.01	31.04
2410	NYSE	RNG	Wed, Aug 9, 2023	31.50	31.84	29.38	29.71
2409	NYSE	RNG	Tue, Aug 8, 2023	34.69	35.40	31.54	31.80
2408	NYSE	RNG	Mon, Aug 7, 2023	38.55	39.15	37.88	38.98
2407	NYSE	RNG	Fri, Aug 4, 2023	39.53	39.86	38.35	38.64
2406	NYSE	RNG	Thu, Aug 3, 2023	39.55	39.64	38.50	39.07
2405	NYSE	RNG	Wed, Aug 2, 2023	40.45	40.96	39.23	39.74
2404	NYSE	RNG	Tue, Aug 1, 2023	40.84	41.71	40.48	41.54
2403	NYSE	RNG	Mon, Jul 31, 2023	40.20	41.76	40.20	41.36
2402	NYSE	RNG	Fri, Jul 28, 2023	39.95	41.12	39.67	40.20
2401	NYSE	RNG	Thu, Jul 27, 2023	40.42	40.65	38.98	39.13
2400	NYSE	RNG	Wed, Jul 26, 2023	39.02	40.40	38.71	39.57
2399	NYSE	RNG	Tue, Jul 25, 2023	40.09	40.63	39.15	39.28
2398	NYSE	RNG	Mon, Jul 24, 2023	41.69	41.69	39.34	39.89
2397	NYSE	RNG	Fri, Jul 21, 2023	41.16	41.78	39.84	41.57
2396	NYSE	RNG	Thu, Jul 20, 2023	42.01	42.26	40.03	40.09
2395	NYSE	RNG	Wed, Jul 19, 2023	40.01	43.28	39.80	42.90
2394	NYSE	RNG	Tue, Jul 18, 2023	38.51	39.91	38.33	39.79
2393	NYSE	RNG	Mon, Jul 17, 2023	38.54	38.92	38.10	38.46
2392	NYSE	RNG	Fri, Jul 14, 2023	39.06	39.23	37.81	38.28
2391	NYSE	RNG	Thu, Jul 13, 2023	38.94	39.56	38.55	39.05
2390	NYSE	RNG	Wed, Jul 12, 2023	36.46	38.61	36.25	38.52
2389	NYSE	RNG	Tue, Jul 11, 2023	34.30	35.42	34.19	35.12
2388	NYSE	RNG	Mon, Jul 10, 2023	32.67	34.17	32.66	34.09
2387	NYSE	RNG	Fri, Jul 7, 2023	32.32	33.36	32.30	33.05
2386	NYSE	RNG	Thu, Jul 6, 2023	32.12	32.36	31.44	32.33
2385	NYSE	RNG	Wed, Jul 5, 2023	33.34	33.43	32.54	32.87
2384	NYSE	RNG	Mon, Jul 3, 2023	32.77	33.68	32.72	33.66
2383	NYSE	RNG	Fri, Jun 30, 2023	33.23	33.25	32.59	32.73
2382	NYSE	RNG	Thu, Jun 29, 2023	33.40	33.70	32.58	32.76
2381	NYSE	RNG	Wed, Jun 28, 2023	32.89	33.50	32.65	33.48
2380	NYSE	RNG	Tue, Jun 27, 2023	32.79	33.26	32.09	33.08
2379	NYSE	RNG	Mon, Jun 26, 2023	31.96	32.79	31.90	32.40
2378	NYSE	RNG	Fri, Jun 23, 2023	32.00	32.22	31.13	32.07
2377	NYSE	RNG	Thu, Jun 22, 2023	32.59	33.00	32.06	32.75
2376	NYSE	RNG	Wed, Jun 21, 2023	33.70	33.95	32.34	32.86
2375	NYSE	RNG	Tue, Jun 20, 2023	34.34	34.87	33.72	33.95
2374	NYSE	RNG	Fri, Jun 16, 2023	36.16	36.16	34.91	34.98
2373	NYSE	RNG	Thu, Jun 15, 2023	33.86	35.99	33.56	35.93
2372	NYSE	RNG	Wed, Jun 14, 2023	34.84	35.27	33.36	34.22
2371	NYSE	RNG	Tue, Jun 13, 2023	35.04	35.64	34.48	34.84
2370	NYSE	RNG	Mon, Jun 12, 2023	33.29	34.89	33.29	34.76
2369	NYSE	RNG	Fri, Jun 9, 2023	33.73	34.18	32.62	32.95
2368	NYSE	RNG	Thu, Jun 8, 2023	33.77	34.36	33.44	33.46
2367	NYSE	RNG	Wed, Jun 7, 2023	34.92	35.10	33.80	34.01
2366	NYSE	RNG	Tue, Jun 6, 2023	34.01	35.26	33.89	34.58
2365	NYSE	RNG	Mon, Jun 5, 2023	34.85	34.45	33.33	35.20
2364	NYSE	RNG	Fri, Jun 2, 2023	36.19	36.61	35.03	35.20
2363	NYSE	RNG	Thu, Jun 1, 2023	34.50	36.57	33.98	35.51
2362	NYSE	RNG	Wed, May 31, 2023	34.10	35.03	33.48	34.70
2361	NYSE	RNG	Tue, May 30, 2023	35.42	35.84	33.99	34.63
2360	NYSE	RNG	Fri, May 26, 2023	30.82	35.58	30.13	34.78
2359	NYSE	RNG	Thu, May 25, 2023	30.84	31.15	28.80	29.50
2358	NYSE	RNG	Wed, May 24, 2023	30.78	31.40	30.15	30.53
2357	NYSE	RNG	Tue, May 23, 2023	31.66	32.61	31.33	31.35
2356	NYSE	RNG	Mon, May 22, 2023	31.00	32.18	30.69	32.02
2355	NYSE	RNG	Fri, May 19, 2023	32.01	32.01	30.47	31.02
2354	NYSE	RNG	Thu, May 18, 2023	29.49	31.19	29.45	31.03
2353	NYSE	RNG	Wed, May 17, 2023	26.89	29.48	26.83	29.23
2352	NYSE	RNG	Tue, May 16, 2023	28.00	28.26	26.74	26.89
2351	NYSE	RNG	Mon, May 15, 2023	27.48	28.57	27.20	28.40
2350	NYSE	RNG	Fri, May 12, 2023	28.44	28.66	27.14	27.40
2349	NYSE	RNG	Thu, May 11, 2023	30.29	31.25	28.71	28.74
2348	NYSE	RNG	Wed, May 10, 2023	29.31	31.78	28.36	30.30
2347	NYSE	RNG	Tue, May 9, 2023	26.13	26.79	25.87	26.50
2346	NYSE	RNG	Mon, May 8, 2023	26.48	26.80	25.90	26.69
2345	NYSE	RNG	Fri, May 5, 2023	25.88	26.43	25.56	26.04
2344	NYSE	RNG	Thu, May 4, 2023	26.10	26.30	25.32	25.35
2343	NYSE	RNG	Wed, May 3, 2023	26.20	27.01	25.86	25.91
2342	NYSE	RNG	Tue, May 2, 2023	27.68	28.00	26.64	26.65
2341	NYSE	RNG	Mon, May 1, 2023	27.42	28.20	27.15	27.96
2340	NYSE	RNG	Fri, Apr 28, 2023	27.37	28.02	27.13	27.56
2339	NYSE	RNG	Thu, Apr 27, 2023	28.58	28.88	27.72	27.72
2338	NYSE	RNG	Wed, Apr 26, 2023	27.83	28.27	27.62	28.03
2337	NYSE	RNG	Tue, Apr 25, 2023	28.12	28.15	27.10	27.12
2336	NYSE	RNG	Mon, Apr 24, 2023	28.67	28.95	27.76	28.49
2335	NYSE	RNG	Fri, Apr 21, 2023	28.70	29.00	28.25	28.79
2334	NYSE	RNG	Thu, Apr 20, 2023	28.50	28.96	28.12	28.57
2333	NYSE	RNG	Wed, Apr 19, 2023	28.55	29.42	28.41	29.17
2332	NYSE	RNG	Tue, Apr 18, 2023	29.70	29.82	28.75	29.15
2331	NYSE	RNG	Mon, Apr 17, 2023	29.03	29.37	28.81	29.04
2330	NYSE	RNG	Fri, Apr 14, 2023	28.89	29.21	28.33	28.95
2329	NYSE	RNG	Thu, Apr 13, 2023	29.04	29.74	28.96	29.15
2328	NYSE	RNG	Wed, Apr 12, 2023	29.82	29.96	28.20	28.59
2327	NYSE	RNG	Tue, Apr 11, 2023	29.17	29.55	28.58	28.98
2326	NYSE	RNG	Mon, Apr 10, 2023	29.13	29.60	28.74	29.36
2325	NYSE	RNG	Thu, Apr 6, 2023	28.98	29.73	28.37	29.71
2324	NYSE	RNG	Wed, Apr 5, 2023	29.87	30.19	28.42	29.09
2323	NYSE	RNG	Tue, Apr 4, 2023	30.70	30.91	29.76	30.18
2322	NYSE	RNG	Mon, Apr 3, 2023	30.29	30.77	29.90	30.44
2321	NYSE	RNG	Fri, Mar 31, 2023	29.92	30.88	29.72	30.67
2320	NYSE	RNG	Thu, Mar 30, 2023	29.48	30.14	29.46	29.56
2319	NYSE	RNG	Wed, Mar 29, 2023	28.90	29.40	28.40	29.33
2318	NYSE	RNG	Tue, Mar 28, 2023	27.39	28.57	27.21	28.54
2317	NYSE	RNG	Mon, Mar 27, 2023	27.13	27.70	26.89	27.44
2316	NYSE	RNG	Fri, Mar 24, 2023	27.32	27.34	26.47	26.86
2315	NYSE	RNG	Thu, Mar 23, 2023	28.05	28.77	27.01	27.24
2314	NYSE	RNG	Wed, Mar 22, 2023	29.41	29.45	27.55	27.68
2313	NYSE	RNG	Tue, Mar 21, 2023	28.49	29.53	28.16	29.49
2312	NYSE	RNG	Mon, Mar 20, 2023	29.79	29.96	28.08	28.23
2311	NYSE	RNG	Fri, Mar 17, 2023	31.00	31.34	29.62	30.07
2310	NYSE	RNG	Thu, Mar 16, 2023	32.42	32.58	31.18	31.97
2309	NYSE	RNG	Wed, Mar 15, 2023	31.32	32.55	30.99	32.38
2308	NYSE	RNG	Tue, Mar 14, 2023	32.18	32.68	31.23	31.59
2307	NYSE	RNG	Mon, Mar 13, 2023	32.59	32.59	30.52	31.46
2306	NYSE	RNG	Fri, Mar 10, 2023	33.55	33.65	31.64	32.84
2305	NYSE	RNG	Thu, Mar 9, 2023	34.50	35.86	33.75	33.86
2304	NYSE	RNG	Wed, Mar 8, 2023	35.45	35.73	34.57	34.80
2303	NYSE	RNG	Tue, Mar 7, 2023	35.97	36.93	35.14	35.43
2302	NYSE	RNG	Mon, Mar 6, 2023	36.93	37.34	35.75	35.89
2301	NYSE	RNG	Fri, Mar 3, 2023	34.04	37.09	33.84	36.79
2300	NYSE	RNG	Thu, Mar 2, 2023	32.68	34.07	32.29	33.84
2299	NYSE	RNG	Wed, Mar 1, 2023	32.96	33.36	32.52	33.04
2298	NYSE	RNG	Tue, Feb 28, 2023	33.88	34.34	33.03	33.04
2297	NYSE	RNG	Mon, Feb 27, 2023	35.01	35.30	33.71	33.95
2296	NYSE	RNG	Fri, Feb 24, 2023	34.52	35.19	34.30	34.74
2295	NYSE	RNG	Thu, Feb 23, 2023	36.34	36.55	34.34	35.36
2294	NYSE	RNG	Wed, Feb 22, 2023	35.45	36.38	35.43	36.14
2293	NYSE	RNG	Tue, Feb 21, 2023	36.54	36.54	35.03	35.49
2292	NYSE	RNG	Fri, Feb 17, 2023	36.90	37.03	35.64	36.97
2291	NYSE	RNG	Thu, Feb 16, 2023	41.04	41.20	36.79	37.07
2290	NYSE	RNG	Wed, Feb 15, 2023	45.77	49.32	45.77	48.41
2289	NYSE	RNG	Tue, Feb 14, 2023	42.60	45.17	42.10	44.95
2288	NYSE	RNG	Mon, Feb 13, 2023	41.79	43.98	41.60	43.36
2287	NYSE	RNG	Fri, Feb 10, 2023	42.34	42.59	40.73	41.30
2286	NYSE	RNG	Thu, Feb 9, 2023	44.89	45.20	43.04	43.20
2285	NYSE	RNG	Wed, Feb 8, 2023	45.42	45.42	43.62	44.21
2284	NYSE	RNG	Tue, Feb 7, 2023	42.84	45.53	42.02	45.28
2283	NYSE	RNG	Mon, Feb 6, 2023	43.87	44.75	42.64	42.74
2282	NYSE	RNG	Fri, Feb 3, 2023	43.98	45.97	43.51	44.72
2281	NYSE	RNG	Thu, Feb 2, 2023	43.17	48.12	43.17	46.07
2280	NYSE	RNG	Wed, Feb 1, 2023	39.27	42.48	38.60	42.28
2279	NYSE	RNG	Tue, Jan 31, 2023	37.73	39.05	37.73	39.03
2278	NYSE	RNG	Mon, Jan 30, 2023	39.11	39.56	37.51	37.60
2277	NYSE	RNG	Fri, Jan 27, 2023	38.00	40.07	37.98	39.94
2276	NYSE	RNG	Thu, Jan 26, 2023	38.66	39.00	37.06	38.42
2275	NYSE	RNG	Wed, Jan 25, 2023	36.83	37.57	34.82	37.52
2274	NYSE	RNG	Tue, Jan 24, 2023	37.80	39.28	37.16	37.97
2273	NYSE	RNG	Mon, Jan 23, 2023	36.48	38.32	35.99	38.11
2272	NYSE	RNG	Fri, Jan 20, 2023	34.85	36.42	34.71	36.39
2271	NYSE	RNG	Thu, Jan 19, 2023	35.67	36.15	34.50	34.61
2270	NYSE	RNG	Wed, Jan 18, 2023	37.28	38.59	36.22	36.34
2269	NYSE	RNG	Tue, Jan 17, 2023	35.82	36.90	34.78	36.50
2268	NYSE	RNG	Fri, Jan 13, 2023	35.74	37.03	35.74	36.26
2267	NYSE	RNG	Thu, Jan 12, 2023	37.58	37.58	35.16	36.55
2266	NYSE	RNG	Wed, Jan 11, 2023	35.44	36.35	34.99	36.35
2265	NYSE	RNG	Tue, Jan 10, 2023	34.75	35.44	34.53	35.16
2264	NYSE	RNG	Mon, Jan 9, 2023	34.80	36.13	34.79	34.99
2263	NYSE	RNG	Fri, Jan 6, 2023	33.51	34.18	31.62	34.02
2262	NYSE	RNG	Thu, Jan 5, 2023	34.63	34.67	33.26	33.37
2261	NYSE	RNG	Wed, Jan 4, 2023	35.40	35.82	34.48	35.41
2260	NYSE	RNG	Tue, Jan 3, 2023	36.24	36.92	33.67	34.58
2259	NYSE	RNG	Fri, Dec 30, 2022	34.37	35.66	34.10	35.40
2258	NYSE	RNG	Thu, Dec 29, 2022	33.81	35.81	33.36	35.36
2257	NYSE	RNG	Wed, Dec 28, 2022	32.96	33.64	32.63	33.22
2256	NYSE	RNG	Tue, Dec 27, 2022	33.46	34.28	32.32	33.35
2255	NYSE	RNG	Fri, Dec 23, 2022	33.69	33.95	32.77	33.66
2254	NYSE	RNG	Thu, Dec 22, 2022	34.78	34.78	32.89	33.96
2253	NYSE	RNG	Wed, Dec 21, 2022	35.50	36.10	33.65	35.37
2252	NYSE	RNG	Tue, Dec 20, 2022	35.85	36.60	35.27	35.70
2251	NYSE	RNG	Mon, Dec 19, 2022	39.11	39.31	36.29	36.51
2250	NYSE	RNG	Fri, Dec 16, 2022	40.13	40.39	38.83	39.40
2249	NYSE	RNG	Thu, Dec 15, 2022	40.00	41.84	39.73	40.18
2248	NYSE	RNG	Wed, Dec 14, 2022	40.13	42.65	39.26	41.84
2247	NYSE	RNG	Tue, Dec 13, 2022	39.72	41.23	37.94	38.95
2246	NYSE	RNG	Mon, Dec 12, 2022	37.00	38.38	37.00	37.80
2245	NYSE	RNG	Fri, Dec 9, 2022	36.21	37.67	35.64	36.57
2244	NYSE	RNG	Thu, Dec 8, 2022	35.66	37.44	35.12	36.35
2243	NYSE	RNG	Wed, Dec 7, 2022	35.68	36.52	35.10	35.34
2242	NYSE	RNG	Tue, Dec 6, 2022	36.27	36.70	34.92	35.63
2241	NYSE	RNG	Mon, Dec 5, 2022	37.98	38.80	36.00	36.31
2240	NYSE	RNG	Fri, Dec 2, 2022	37.59	38.52	36.86	38.28
2239	NYSE	RNG	Thu, Dec 1, 2022	37.08	39.51	36.75	38.87
2238	NYSE	RNG	Wed, Nov 30, 2022	34.99	37.09	34.26	37.06
2237	NYSE	RNG	Tue, Nov 29, 2022	35.00	35.84	34.30	35.09
2236	NYSE	RNG	Mon, Nov 28, 2022	35.02	36.84	34.66	34.82
2235	NYSE	RNG	Fri, Nov 25, 2022	35.85	35.89	35.05	35.60
2234	NYSE	RNG	Wed, Nov 23, 2022	34.89	36.74	34.04	36.08
2233	NYSE	RNG	Tue, Nov 22, 2022	35.24	35.62	33.75	34.72
2232	NYSE	RNG	Mon, Nov 21, 2022	35.74	36.68	35.43	35.79
2231	NYSE	RNG	Fri, Nov 18, 2022	37.99	38.01	36.13	36.21
2230	NYSE	RNG	Thu, Nov 17, 2022	37.03	38.35	36.52	36.98
2229	NYSE	RNG	Wed, Nov 16, 2022	40.41	40.67	37.52	38.32
2228	NYSE	RNG	Tue, Nov 15, 2022	40.59	42.33	39.99	41.67
2227	NYSE	RNG	Mon, Nov 14, 2022	39.68	40.12	37.83	38.63
2226	NYSE	RNG	Fri, Nov 11, 2022	36.70	40.94	36.22	40.12
2225	NYSE	RNG	Thu, Nov 10, 2022	33.64	38.65	33.14	36.90
2224	NYSE	RNG	Wed, Nov 9, 2022	29.43	29.51	28.00	28.36
2223	NYSE	RNG	Tue, Nov 8, 2022	29.71	31.13	28.81	30.12
2222	NYSE	RNG	Mon, Nov 7, 2022	29.86	29.98	28.62	29.44
2221	NYSE	RNG	Fri, Nov 4, 2022	32.86	32.88	29.22	29.75
2220	NYSE	RNG	Thu, Nov 3, 2022	33.44	34.14	32.42	32.55
2219	NYSE	RNG	Wed, Nov 2, 2022	35.34	36.09	33.95	33.97
2218	NYSE	RNG	Tue, Nov 1, 2022	36.74	37.28	34.90	35.49
2217	NYSE	RNG	Mon, Oct 31, 2022	34.33	35.81	34.23	35.52
2216	NYSE	RNG	Fri, Oct 28, 2022	33.25	34.75	32.75	34.69
2215	NYSE	RNG	Thu, Oct 27, 2022	34.30	35.05	33.52	33.73
2214	NYSE	RNG	Wed, Oct 26, 2022	34.17	35.84	33.74	33.79
2213	NYSE	RNG	Tue, Oct 25, 2022	33.95	35.27	33.88	35.12
2212	NYSE	RNG	Mon, Oct 24, 2022	33.27	33.59	31.87	33.54
2211	NYSE	RNG	Fri, Oct 21, 2022	33.00	33.58	32.24	33.37
2210	NYSE	RNG	Thu, Oct 20, 2022	31.54	33.41	31.54	33.05
2209	NYSE	RNG	Wed, Oct 19, 2022	33.93	33.96	31.66	31.77
2208	NYSE	RNG	Tue, Oct 18, 2022	34.16	35.74	33.51	34.31
2207	NYSE	RNG	Mon, Oct 17, 2022	32.96	34.85	32.96	34.29
2206	NYSE	RNG	Fri, Oct 14, 2022	34.53	34.54	32.15	32.20
2205	NYSE	RNG	Thu, Oct 13, 2022	31.94	34.23	31.30	33.59
2204	NYSE	RNG	Wed, Oct 12, 2022	34.37	34.60	32.60	33.13
2203	NYSE	RNG	Tue, Oct 11, 2022	35.05	35.30	32.84	34.28
2202	NYSE	RNG	Mon, Oct 10, 2022	39.08	39.20	35.26	35.26
2201	NYSE	RNG	Fri, Oct 7, 2022	41.00	41.37	39.17	39.32
2200	NYSE	RNG	Thu, Oct 6, 2022	41.87	43.18	41.78	42.28
2199	NYSE	RNG	Wed, Oct 5, 2022	41.68	42.57	40.55	42.19
2198	NYSE	RNG	Tue, Oct 4, 2022	40.92	42.73	40.89	42.68
2197	NYSE	RNG	Mon, Oct 3, 2022	40.10	40.28	37.19	39.71
2196	NYSE	RNG	Fri, Sep 30, 2022	40.39	41.44	39.77	39.96
2195	NYSE	RNG	Thu, Sep 29, 2022	41.56	41.88	40.34	40.49
2194	NYSE	RNG	Wed, Sep 28, 2022	40.68	42.81	40.63	42.72
2193	NYSE	RNG	Tue, Sep 27, 2022	41.48	42.35	39.54	40.61
2192	NYSE	RNG	Mon, Sep 26, 2022	40.69	42.62	39.90	40.54
2191	NYSE	RNG	Fri, Sep 23, 2022	41.11	41.84	40.09	40.80
2190	NYSE	RNG	Thu, Sep 22, 2022	42.86	43.22	41.31	41.66
2189	NYSE	RNG	Wed, Sep 21, 2022	43.58	44.69	42.47	43.01
2188	NYSE	RNG	Tue, Sep 20, 2022	42.36	44.61	42.30	43.41
2187	NYSE	RNG	Mon, Sep 19, 2022	42.10	43.02	41.50	42.84
2186	NYSE	RNG	Fri, Sep 16, 2022	43.54	43.76	41.66	42.36
2185	NYSE	RNG	Thu, Sep 15, 2022	44.36	46.25	44.11	44.75
2184	NYSE	RNG	Wed, Sep 14, 2022	45.00	45.11	43.45	44.84
2183	NYSE	RNG	Tue, Sep 13, 2022	43.70	46.01	43.35	45.12
2182	NYSE	RNG	Mon, Sep 12, 2022	46.05	46.75	45.30	46.62
2181	NYSE	RNG	Fri, Sep 9, 2022	44.41	45.72	44.41	45.62
2180	NYSE	RNG	Thu, Sep 8, 2022	41.92	43.88	41.59	43.69
2179	NYSE	RNG	Wed, Sep 7, 2022	42.37	42.93	41.40	42.84
2178	NYSE	RNG	Tue, Sep 6, 2022	42.68	42.81	41.32	41.99
2177	NYSE	RNG	Fri, Sep 2, 2022	43.72	43.83	41.74	42.78
2176	NYSE	RNG	Thu, Sep 1, 2022	42.10	42.73	40.59	42.70
2175	NYSE	RNG	Wed, Aug 31, 2022	44.08	44.90	42.57	43.04
2174	NYSE	RNG	Tue, Aug 30, 2022	42.46	43.50	41.57	42.79
2173	NYSE	RNG	Mon, Aug 29, 2022	41.73	42.89	41.59	41.70
2172	NYSE	RNG	Fri, Aug 26, 2022	45.46	45.46	42.20	42.42
2171	NYSE	RNG	Thu, Aug 25, 2022	44.44	45.55	43.75	45.40
2170	NYSE	RNG	Wed, Aug 24, 2022	42.84	44.18	42.25	43.80
2169	NYSE	RNG	Tue, Aug 23, 2022	44.72	44.73	42.02	42.15
2168	NYSE	RNG	Mon, Aug 22, 2022	44.52	45.21	44.21	44.94
2167	NYSE	RNG	Fri, Aug 19, 2022	46.81	47.85	44.90	45.55
2166	NYSE	RNG	Thu, Aug 18, 2022	47.10	48.09	46.31	47.78
2165	NYSE	RNG	Wed, Aug 17, 2022	48.67	49.19	46.94	47.47
2164	NYSE	RNG	Tue, Aug 16, 2022	51.62	51.62	48.05	50.17
2163	NYSE	RNG	Mon, Aug 15, 2022	52.60	53.60	51.51	52.48
2162	NYSE	RNG	Fri, Aug 12, 2022	51.67	53.88	51.50	53.00
2161	NYSE	RNG	Thu, Aug 11, 2022	53.90	54.76	50.35	50.73
2160	NYSE	RNG	Wed, Aug 10, 2022	51.00	52.99	51.00	52.87
2159	NYSE	RNG	Tue, Aug 9, 2022	51.00	51.27	47.78	49.02
2158	NYSE	RNG	Mon, Aug 8, 2022	48.79	54.48	48.31	52.15
2157	NYSE	RNG	Fri, Aug 5, 2022	48.08	49.30	47.33	47.75
2156	NYSE	RNG	Thu, Aug 4, 2022	53.71	54.43	48.64	49.00
2155	NYSE	RNG	Wed, Aug 3, 2022	54.68	55.00	51.87	53.04
2154	NYSE	RNG	Tue, Aug 2, 2022	48.12	50.98	47.45	49.70
2153	NYSE	RNG	Mon, Aug 1, 2022	48.92	50.54	48.04	48.71
2152	NYSE	RNG	Fri, Jul 29, 2022	50.74	50.74	47.28	49.49
2151	NYSE	RNG	Thu, Jul 28, 2022	52.34	54.52	50.43	52.86
2150	NYSE	RNG	Wed, Jul 27, 2022	52.91	53.65	51.44	53.00
2149	NYSE	RNG	Tue, Jul 26, 2022	53.29	53.47	51.03	51.22
2148	NYSE	RNG	Mon, Jul 25, 2022	54.62	55.19	53.02	54.19
2147	NYSE	RNG	Fri, Jul 22, 2022	58.00	59.63	53.94	55.18
2146	NYSE	RNG	Thu, Jul 21, 2022	57.57	58.96	56.69	58.26
2145	NYSE	RNG	Wed, Jul 20, 2022	53.63	58.58	53.34	58.34
2144	NYSE	RNG	Tue, Jul 19, 2022	51.12	53.27	49.81	53.22
2143	NYSE	RNG	Mon, Jul 18, 2022	49.68	51.68	49.40	49.57
2142	NYSE	RNG	Fri, Jul 15, 2022	48.44	49.83	47.56	49.00
2141	NYSE	RNG	Thu, Jul 14, 2022	50.24	50.56	47.87	47.93
2140	NYSE	RNG	Wed, Jul 13, 2022	50.05	52.13	48.95	50.26
2139	NYSE	RNG	Tue, Jul 12, 2022	52.30	53.94	50.64	51.14
2138	NYSE	RNG	Mon, Jul 11, 2022	56.00	56.15	51.79	52.12
2137	NYSE	RNG	Fri, Jul 8, 2022	58.08	61.00	56.51	56.92
2136	NYSE	RNG	Thu, Jul 7, 2022	55.39	59.44	54.81	59.30
2135	NYSE	RNG	Wed, Jul 6, 2022	57.93	59.88	54.14	55.36
2134	NYSE	RNG	Tue, Jul 5, 2022	54.98	61.42	54.06	61.33
2133	NYSE	RNG	Fri, Jul 1, 2022	52.96	55.30	51.70	55.23
2132	NYSE	RNG	Thu, Jun 30, 2022	54.57	54.57	51.03	52.26
2131	NYSE	RNG	Wed, Jun 29, 2022	56.19	57.55	55.10	55.39
2130	NYSE	RNG	Tue, Jun 28, 2022	58.78	59.84	56.11	56.72
2129	NYSE	RNG	Mon, Jun 27, 2022	61.24	62.51	58.06	58.92
2128	NYSE	RNG	Fri, Jun 24, 2022	57.75	61.85	57.69	61.80
2127	NYSE	RNG	Thu, Jun 23, 2022	52.64	57.09	51.87	56.95
2126	NYSE	RNG	Wed, Jun 22, 2022	51.22	54.43	51.22	52.45
2125	NYSE	RNG	Tue, Jun 21, 2022	53.49	53.95	51.82	51.94
2124	NYSE	RNG	Fri, Jun 17, 2022	49.87	53.35	49.34	52.23
2123	NYSE	RNG	Thu, Jun 16, 2022	52.09	52.77	49.13	49.64
2122	NYSE	RNG	Wed, Jun 15, 2022	50.80	54.75	50.24	54.10
2121	NYSE	RNG	Tue, Jun 14, 2022	50.53	51.56	48.53	48.69
2120	NYSE	RNG	Mon, Jun 13, 2022	51.63	53.23	50.00	50.30
2119	NYSE	RNG	Fri, Jun 10, 2022	56.93	57.05	53.75	54.27
2118	NYSE	RNG	Thu, Jun 9, 2022	61.58	62.00	58.02	58.03
2117	NYSE	RNG	Wed, Jun 8, 2022	61.51	63.10	61.49	62.59
2116	NYSE	RNG	Tue, Jun 7, 2022	60.85	63.20	60.28	61.80
2115	NYSE	RNG	Mon, Jun 6, 2022	64.23	65.40	61.22	61.58
2114	NYSE	RNG	Fri, Jun 3, 2022	66.22	67.12	63.27	63.54
2113	NYSE	RNG	Thu, Jun 2, 2022	62.69	68.54	62.16	67.98
2112	NYSE	RNG	Wed, Jun 1, 2022	63.93	66.60	62.18	62.88
2111	NYSE	RNG	Tue, May 31, 2022	66.11	66.87	62.75	63.14
2110	NYSE	RNG	Fri, May 27, 2022	63.84	66.41	63.46	65.84
2109	NYSE	RNG	Thu, May 26, 2022	59.61	63.36	59.00	61.95
2108	NYSE	RNG	Wed, May 25, 2022	57.69	61.14	57.27	60.56
2107	NYSE	RNG	Tue, May 24, 2022	61.99	62.05	56.95	57.91
2106	NYSE	RNG	Mon, May 23, 2022	63.64	64.30	61.42	62.13
2105	NYSE	RNG	Fri, May 20, 2022	66.05	66.86	61.93	64.40
2104	NYSE	RNG	Thu, May 19, 2022	60.06	65.05	59.52	64.74
2103	NYSE	RNG	Wed, May 18, 2022	62.80	64.39	59.82	60.14
2102	NYSE	RNG	Tue, May 17, 2022	63.74	65.11	59.37	64.20
2101	NYSE	RNG	Mon, May 16, 2022	66.56	68.30	62.34	62.58
2100	NYSE	RNG	Fri, May 13, 2022	63.82	69.79	63.72	69.30
2099	NYSE	RNG	Thu, May 12, 2022	60.42	63.43	59.04	61.97
2098	NYSE	RNG	Wed, May 11, 2022	67.65	69.85	61.60	61.65
2097	NYSE	RNG	Tue, May 10, 2022	74.55	75.91	66.00	68.49
2096	NYSE	RNG	Mon, May 9, 2022	74.59	74.59	68.38	68.66
2095	NYSE	RNG	Fri, May 6, 2022	80.66	80.89	75.18	76.41
2094	NYSE	RNG	Thu, May 5, 2022	88.15	88.15	79.57	81.30
2093	NYSE	RNG	Wed, May 4, 2022	85.38	89.39	80.48	88.76
2092	NYSE	RNG	Tue, May 3, 2022	86.61	88.04	84.02	84.95
2091	NYSE	RNG	Mon, May 2, 2022	85.21	87.54	83.78	87.23
2090	NYSE	RNG	Fri, Apr 29, 2022	86.94	92.52	84.72	84.85
2089	NYSE	RNG	Thu, Apr 28, 2022	86.00	88.27	83.07	87.44
2088	NYSE	RNG	Wed, Apr 27, 2022	85.05	87.69	83.66	83.82
2087	NYSE	RNG	Tue, Apr 26, 2022	91.32	91.68	85.03	85.17
2086	NYSE	RNG	Mon, Apr 25, 2022	90.71	93.35	89.72	92.43
2085	NYSE	RNG	Fri, Apr 22, 2022	93.23	95.48	90.57	91.45
2084	NYSE	RNG	Thu, Apr 21, 2022	100.36	102.18	91.63	93.12
2083	NYSE	RNG	Wed, Apr 20, 2022	105.23	105.43	99.31	99.34
2082	NYSE	RNG	Tue, Apr 19, 2022	102.46	107.11	101.40	105.44
2081	NYSE	RNG	Mon, Apr 18, 2022	106.93	107.15	101.17	102.62
2080	NYSE	RNG	Thu, Apr 14, 2022	111.45	111.45	105.80	106.62
2079	NYSE	RNG	Wed, Apr 13, 2022	106.37	110.78	105.50	110.24
2078	NYSE	RNG	Tue, Apr 12, 2022	114.04	115.86	107.94	108.06
2077	NYSE	RNG	Mon, Apr 11, 2022	110.00	114.80	108.25	112.24
2076	NYSE	RNG	Fri, Apr 8, 2022	114.33	115.04	111.16	111.80
2075	NYSE	RNG	Thu, Apr 7, 2022	116.79	120.18	111.72	115.07
2074	NYSE	RNG	Wed, Apr 6, 2022	119.04	119.21	114.02	117.01
2073	NYSE	RNG	Tue, Apr 5, 2022	125.00	125.25	118.75	121.48
2072	NYSE	RNG	Mon, Apr 4, 2022	122.00	126.06	122.00	124.80
2071	NYSE	RNG	Fri, Apr 1, 2022	118.26	122.40	117.57	121.17
2070	NYSE	RNG	Thu, Mar 31, 2022	122.02	122.48	117.10	117.21
2069	NYSE	RNG	Wed, Mar 30, 2022	126.47	127.64	121.24	121.67
2068	NYSE	RNG	Tue, Mar 29, 2022	122.58	128.28	121.58	128.15
2067	NYSE	RNG	Mon, Mar 28, 2022	119.63	121.90	116.36	119.76
2066	NYSE	RNG	Fri, Mar 25, 2022	123.39	123.57	114.50	117.99
2065	NYSE	RNG	Thu, Mar 24, 2022	124.39	124.39	118.03	122.57
2064	NYSE	RNG	Wed, Mar 23, 2022	123.25	127.62	121.00	122.92
2063	NYSE	RNG	Tue, Mar 22, 2022	120.59	129.72	120.59	126.90
2062	NYSE	RNG	Mon, Mar 21, 2022	120.30	124.34	117.80	121.59
2061	NYSE	RNG	Fri, Mar 18, 2022	113.74	123.55	113.42	122.54
2060	NYSE	RNG	Thu, Mar 17, 2022	108.17	116.26	106.26	115.13
2059	NYSE	RNG	Wed, Mar 16, 2022	103.59	108.60	102.10	107.79
2058	NYSE	RNG	Tue, Mar 15, 2022	100.32	102.84	98.98	102.50
2057	NYSE	RNG	Mon, Mar 14, 2022	103.10	104.44	98.91	99.65
2056	NYSE	RNG	Fri, Mar 11, 2022	112.34	112.34	103.27	103.44
2055	NYSE	RNG	Thu, Mar 10, 2022	113.03	113.22	107.30	110.75
2054	NYSE	RNG	Wed, Mar 9, 2022	113.96	118.40	113.96	116.04
2053	NYSE	RNG	Tue, Mar 8, 2022	111.22	117.32	110.90	111.45
2052	NYSE	RNG	Mon, Mar 7, 2022	116.57	118.31	110.85	112.92
2051	NYSE	RNG	Fri, Mar 4, 2022	121.00	122.95	113.47	114.32
2050	NYSE	RNG	Thu, Mar 3, 2022	124.91	124.91	117.57	119.57
2049	NYSE	RNG	Wed, Mar 2, 2022	126.99	127.12	119.83	125.77
2048	NYSE	RNG	Tue, Mar 1, 2022	129.65	132.39	125.36	125.83
2047	NYSE	RNG	Mon, Feb 28, 2022	127.27	133.41	126.50	130.84
2046	NYSE	RNG	Fri, Feb 25, 2022	127.05	130.79	123.94	127.70
2045	NYSE	RNG	Thu, Feb 24, 2022	119.01	130.90	117.49	130.32
2044	NYSE	RNG	Wed, Feb 23, 2022	146.16	146.65	121.09	124.06
2043	NYSE	RNG	Tue, Feb 22, 2022	146.15	150.85	144.80	147.64
2042	NYSE	RNG	Fri, Feb 18, 2022	154.31	155.39	143.79	146.88
2041	NYSE	RNG	Thu, Feb 17, 2022	163.97	163.97	154.12	156.31
2040	NYSE	RNG	Wed, Feb 16, 2022	169.84	169.84	162.71	164.94
2039	NYSE	RNG	Tue, Feb 15, 2022	171.12	173.72	167.78	173.12
2038	NYSE	RNG	Mon, Feb 14, 2022	166.21	173.46	165.19	168.16
2037	NYSE	RNG	Fri, Feb 11, 2022	173.57	177.29	165.52	167.12
2036	NYSE	RNG	Thu, Feb 10, 2022	172.26	179.17	168.53	173.28
2035	NYSE	RNG	Wed, Feb 9, 2022	168.61	173.78	165.79	173.06
2034	NYSE	RNG	Tue, Feb 8, 2022	159.98	167.30	158.32	166.79
2033	NYSE	RNG	Mon, Feb 7, 2022	161.49	165.95	158.92	160.32
2032	NYSE	RNG	Fri, Feb 4, 2022	158.30	162.27	154.72	161.49
2031	NYSE	RNG	Thu, Feb 3, 2022	164.81	166.97	155.49	155.74
2030	NYSE	RNG	Wed, Feb 2, 2022	176.02	176.28	165.44	168.24
2029	NYSE	RNG	Tue, Feb 1, 2022	176.65	178.38	170.75	175.36
2028	NYSE	RNG	Mon, Jan 31, 2022	164.20	176.95	164.00	176.49
2027	NYSE	RNG	Fri, Jan 28, 2022	157.33	164.60	155.10	162.58
2026	NYSE	RNG	Thu, Jan 27, 2022	159.91	166.26	155.32	156.46
2025	NYSE	RNG	Wed, Jan 26, 2022	163.59	166.73	155.80	157.49
2024	NYSE	RNG	Tue, Jan 25, 2022	170.47	172.13	158.88	159.47
2023	NYSE	RNG	Mon, Jan 24, 2022	162.52	174.77	160.39	173.54
2022	NYSE	RNG	Fri, Jan 21, 2022	168.48	172.12	164.60	167.33
2021	NYSE	RNG	Thu, Jan 20, 2022	173.45	179.49	168.48	169.15
2020	NYSE	RNG	Wed, Jan 19, 2022	168.49	175.77	167.05	168.77
2019	NYSE	RNG	Tue, Jan 18, 2022	171.92	177.40	166.58	167.34
2018	NYSE	RNG	Fri, Jan 14, 2022	180.47	182.04	172.18	176.61
2017	NYSE	RNG	Thu, Jan 13, 2022	188.52	190.26	178.50	180.54
2016	NYSE	RNG	Wed, Jan 12, 2022	191.40	194.40	182.61	188.21
2015	NYSE	RNG	Tue, Jan 11, 2022	177.41	190.55	175.50	189.62
2014	NYSE	RNG	Mon, Jan 10, 2022	167.23	175.01	165.51	174.43
2013	NYSE	RNG	Fri, Jan 7, 2022	172.15	179.41	171.53	172.35
2012	NYSE	RNG	Thu, Jan 6, 2022	172.89	180.67	168.40	173.09
2011	NYSE	RNG	Wed, Jan 5, 2022	181.13	184.88	173.62	174.11
2010	NYSE	RNG	Tue, Jan 4, 2022	192.41	192.45	178.07	184.29
2009	NYSE	RNG	Mon, Jan 3, 2022	186.48	192.67	181.20	192.41
2008	NYSE	RNG	Fri, Dec 31, 2021	193.88	197.92	186.96	187.35
2007	NYSE	RNG	Thu, Dec 30, 2021	193.35	198.79	193.30	194.53
2006	NYSE	RNG	Wed, Dec 29, 2021	191.19	195.38	189.44	193.57
2005	NYSE	RNG	Tue, Dec 28, 2021	191.68	197.00	190.08	192.20
2004	NYSE	RNG	Mon, Dec 27, 2021	192.24	194.15	190.32	191.84
2003	NYSE	RNG	Thu, Dec 23, 2021	193.00	193.66	187.76	192.46
2002	NYSE	RNG	Wed, Dec 22, 2021	194.41	196.89	189.86	193.11
2001	NYSE	RNG	Tue, Dec 21, 2021	191.51	196.96	187.22	194.06
2000	NYSE	RNG	Mon, Dec 20, 2021	181.29	193.95	179.08	189.39
1999	NYSE	RNG	Fri, Dec 17, 2021	176.57	188.40	172.17	185.21
1998	NYSE	RNG	Thu, Dec 16, 2021	179.00	188.00	173.06	177.80
1997	NYSE	RNG	Wed, Dec 15, 2021	184.29	184.98	175.23	181.95
1996	NYSE	RNG	Tue, Dec 14, 2021	184.81	187.74	181.48	185.58
1995	NYSE	RNG	Mon, Dec 13, 2021	186.61	190.94	182.90	188.50
1994	NYSE	RNG	Fri, Dec 10, 2021	185.33	189.89	182.00	185.38
1993	NYSE	RNG	Thu, Dec 9, 2021	196.78	201.57	180.10	186.21
1992	NYSE	RNG	Wed, Dec 8, 2021	206.99	216.65	203.80	214.51
1991	NYSE	RNG	Tue, Dec 7, 2021	206.88	213.49	204.80	208.85
1990	NYSE	RNG	Mon, Dec 6, 2021	191.68	202.10	186.74	199.99
1989	NYSE	RNG	Fri, Dec 3, 2021	196.85	198.05	180.09	193.65
1988	NYSE	RNG	Thu, Dec 2, 2021	199.50	204.11	192.63	198.67
1987	NYSE	RNG	Wed, Dec 1, 2021	215.84	217.94	198.85	199.40
1986	NYSE	RNG	Tue, Nov 30, 2021	222.50	226.70	214.66	215.98
1985	NYSE	RNG	Mon, Nov 29, 2021	223.00	226.20	219.47	222.08
1984	NYSE	RNG	Fri, Nov 26, 2021	229.42	230.37	220.71	224.54
1983	NYSE	RNG	Wed, Nov 24, 2021	213.88	224.11	211.80	222.40
1982	NYSE	RNG	Tue, Nov 23, 2021	212.84	216.99	205.58	215.52
1981	NYSE	RNG	Mon, Nov 22, 2021	230.50	230.55	213.12	216.37
1980	NYSE	RNG	Fri, Nov 19, 2021	243.25	248.95	228.96	229.80
1979	NYSE	RNG	Thu, Nov 18, 2021	246.29	247.00	238.26	243.77
1978	NYSE	RNG	Wed, Nov 17, 2021	255.41	256.56	243.80	247.53
1977	NYSE	RNG	Tue, Nov 16, 2021	266.17	268.63	255.41	256.62
1976	NYSE	RNG	Mon, Nov 15, 2021	271.79	275.00	263.93	265.12
1975	NYSE	RNG	Fri, Nov 12, 2021	268.74	276.41	268.74	276.24
1974	NYSE	RNG	Thu, Nov 11, 2021	290.54	290.54	267.55	269.40
1973	NYSE	RNG	Wed, Nov 10, 2021	300.00	315.00	278.41	281.64
1972	NYSE	RNG	Tue, Nov 9, 2021	233.99	240.52	231.44	233.64
1971	NYSE	RNG	Mon, Nov 8, 2021	235.00	236.61	229.58	230.80
1970	NYSE	RNG	Fri, Nov 5, 2021	241.26	242.34	233.00	234.10
1969	NYSE	RNG	Thu, Nov 4, 2021	244.04	246.93	237.41	240.67
1968	NYSE	RNG	Wed, Nov 3, 2021	246.25	247.92	231.44	240.73
1967	NYSE	RNG	Tue, Nov 2, 2021	252.00	252.00	245.07	248.13
1966	NYSE	RNG	Mon, Nov 1, 2021	244.10	252.57	242.53	252.39
1965	NYSE	RNG	Fri, Oct 29, 2021	242.77	245.51	240.58	243.78
1964	NYSE	RNG	Thu, Oct 28, 2021	236.77	245.49	233.00	243.86
1963	NYSE	RNG	Wed, Oct 27, 2021	240.79	244.63	237.05	237.08
1962	NYSE	RNG	Tue, Oct 26, 2021	246.64	250.18	241.34	241.79
1961	NYSE	RNG	Mon, Oct 25, 2021	247.05	249.97	244.04	244.69
1960	NYSE	RNG	Fri, Oct 22, 2021	245.50	252.88	244.78	248.04
1959	NYSE	RNG	Thu, Oct 21, 2021	244.94	253.60	244.23	248.14
1958	NYSE	RNG	Wed, Oct 20, 2021	244.40	246.50	240.26	241.46
1957	NYSE	RNG	Tue, Oct 19, 2021	242.91	245.67	240.14	243.61
1956	NYSE	RNG	Mon, Oct 18, 2021	235.36	243.10	234.20	241.68
1955	NYSE	RNG	Fri, Oct 15, 2021	237.84	241.60	234.82	235.36
1954	NYSE	RNG	Thu, Oct 14, 2021	238.59	243.14	236.20	237.16
1953	NYSE	RNG	Wed, Oct 13, 2021	225.46	237.35	225.46	236.96
1952	NYSE	RNG	Tue, Oct 12, 2021	223.41	227.08	222.40	223.90
1951	NYSE	RNG	Mon, Oct 11, 2021	223.61	230.93	221.38	222.78
1950	NYSE	RNG	Fri, Oct 8, 2021	222.13	228.67	220.13	225.94
1949	NYSE	RNG	Thu, Oct 7, 2021	209.53	225.94	209.53	221.20
1948	NYSE	RNG	Wed, Oct 6, 2021	213.36	215.43	207.53	208.34
1947	NYSE	RNG	Tue, Oct 5, 2021	217.79	220.65	214.86	216.45
1946	NYSE	RNG	Mon, Oct 4, 2021	226.55	226.94	213.49	216.16
1945	NYSE	RNG	Fri, Oct 1, 2021	227.00	236.00	219.49	228.69
1944	NYSE	RNG	Thu, Sep 30, 2021	212.42	219.91	211.65	217.50
1943	NYSE	RNG	Wed, Sep 29, 2021	214.81	217.32	211.07	212.13
1942	NYSE	RNG	Tue, Sep 28, 2021	218.46	219.00	210.37	214.28
1941	NYSE	RNG	Mon, Sep 27, 2021	220.49	221.71	217.27	220.00
1940	NYSE	RNG	Fri, Sep 24, 2021	223.25	224.31	218.44	222.13
1939	NYSE	RNG	Thu, Sep 23, 2021	223.35	224.64	220.48	223.25
1938	NYSE	RNG	Wed, Sep 22, 2021	222.61	224.69	216.69	221.83
1937	NYSE	RNG	Tue, Sep 21, 2021	230.07	232.26	222.39	222.54
1936	NYSE	RNG	Mon, Sep 20, 2021	228.10	232.80	225.55	228.54
1935	NYSE	RNG	Fri, Sep 17, 2021	225.27	233.97	225.01	232.81
1934	NYSE	RNG	Thu, Sep 16, 2021	219.02	225.59	218.01	224.61
1933	NYSE	RNG	Wed, Sep 15, 2021	217.01	219.17	212.66	218.59
1932	NYSE	RNG	Tue, Sep 14, 2021	221.22	223.90	216.25	217.44
1931	NYSE	RNG	Mon, Sep 13, 2021	219.00	222.20	217.23	220.50
1930	NYSE	RNG	Fri, Sep 10, 2021	232.22	233.48	218.13	218.98
1929	NYSE	RNG	Thu, Sep 9, 2021	235.00	236.14	232.10	232.19
1928	NYSE	RNG	Wed, Sep 8, 2021	241.50	241.72	234.05	236.00
1927	NYSE	RNG	Tue, Sep 7, 2021	250.22	250.57	240.12	240.98
1926	NYSE	RNG	Fri, Sep 3, 2021	254.24	257.32	250.67	250.81
1925	NYSE	RNG	Thu, Sep 2, 2021	259.69	262.54	253.66	255.50
1924	NYSE	RNG	Wed, Sep 1, 2021	254.61	261.77	253.65	261.10
1923	NYSE	RNG	Tue, Aug 31, 2021	253.00	254.99	246.20	252.26
1922	NYSE	RNG	Mon, Aug 30, 2021	258.87	259.80	253.89	256.20
1921	NYSE	RNG	Fri, Aug 27, 2021	256.63	260.00	253.65	257.48
1920	NYSE	RNG	Thu, Aug 26, 2021	254.00	257.36	249.50	254.33
1919	NYSE	RNG	Wed, Aug 25, 2021	256.93	258.43	252.18	255.72
1918	NYSE	RNG	Tue, Aug 24, 2021	257.19	261.50	255.22	258.38
1917	NYSE	RNG	Mon, Aug 23, 2021	251.22	255.16	246.75	254.44
1916	NYSE	RNG	Fri, Aug 20, 2021	251.73	255.20	250.65	250.88
1915	NYSE	RNG	Thu, Aug 19, 2021	247.10	253.02	247.10	250.99
1914	NYSE	RNG	Wed, Aug 18, 2021	244.00	250.18	242.45	249.08
1913	NYSE	RNG	Tue, Aug 17, 2021	241.94	245.16	238.29	244.13
1912	NYSE	RNG	Mon, Aug 16, 2021	250.98	251.66	242.21	244.69
1911	NYSE	RNG	Fri, Aug 13, 2021	253.77	256.38	251.09	252.76
1910	NYSE	RNG	Thu, Aug 12, 2021	250.69	253.48	246.73	252.10
1909	NYSE	RNG	Wed, Aug 11, 2021	257.11	257.99	248.01	251.91
1908	NYSE	RNG	Tue, Aug 10, 2021	262.87	268.79	255.81	257.45
1907	NYSE	RNG	Mon, Aug 9, 2021	249.00	265.07	247.98	263.33
1906	NYSE	RNG	Fri, Aug 6, 2021	249.22	249.54	242.03	247.43
1905	NYSE	RNG	Thu, Aug 5, 2021	257.81	258.35	247.96	249.87
1904	NYSE	RNG	Wed, Aug 4, 2021	275.64	284.59	253.25	259.66
1903	NYSE	RNG	Tue, Aug 3, 2021	270.55	275.01	264.37	269.90
1902	NYSE	RNG	Mon, Aug 2, 2021	268.92	274.08	262.01	270.37
1901	NYSE	RNG	Fri, Jul 30, 2021	262.72	269.39	261.42	267.27
1900	NYSE	RNG	Thu, Jul 29, 2021	264.21	270.00	263.53	264.03
1899	NYSE	RNG	Wed, Jul 28, 2021	262.44	269.92	259.66	266.43
1898	NYSE	RNG	Tue, Jul 27, 2021	272.80	273.74	255.72	262.69
1897	NYSE	RNG	Mon, Jul 26, 2021	274.98	275.24	271.09	271.50
1896	NYSE	RNG	Fri, Jul 23, 2021	274.60	276.95	270.00	276.55
1895	NYSE	RNG	Thu, Jul 22, 2021	268.86	273.21	267.12	272.37
1894	NYSE	RNG	Wed, Jul 21, 2021	266.02	268.52	262.27	267.75
1893	NYSE	RNG	Tue, Jul 20, 2021	260.00	270.92	258.18	266.89
1892	NYSE	RNG	Mon, Jul 19, 2021	257.00	257.86	245.27	257.00
1891	NYSE	RNG	Fri, Jul 16, 2021	271.80	278.14	270.84	273.79
1890	NYSE	RNG	Thu, Jul 15, 2021	274.69	278.31	268.83	269.23
1889	NYSE	RNG	Wed, Jul 14, 2021	284.74	286.50	274.01	275.29
1888	NYSE	RNG	Tue, Jul 13, 2021	287.00	293.07	282.32	282.75
1887	NYSE	RNG	Mon, Jul 12, 2021	296.37	298.08	284.15	286.82
1886	NYSE	RNG	Fri, Jul 9, 2021	290.88	295.19	287.54	294.81
1885	NYSE	RNG	Thu, Jul 8, 2021	294.33	296.03	287.36	292.41
1884	NYSE	RNG	Wed, Jul 7, 2021	307.17	308.25	299.00	299.82
1883	NYSE	RNG	Tue, Jul 6, 2021	292.34	306.08	291.10	303.93
1882	NYSE	RNG	Fri, Jul 2, 2021	289.92	293.44	286.53	289.56
1881	NYSE	RNG	Thu, Jul 1, 2021	290.83	295.95	287.38	289.25
1880	NYSE	RNG	Wed, Jun 30, 2021	301.50	301.50	290.00	290.58
1879	NYSE	RNG	Tue, Jun 29, 2021	307.92	310.07	302.25	302.59
1878	NYSE	RNG	Mon, Jun 28, 2021	305.17	308.58	303.69	306.93
1877	NYSE	RNG	Fri, Jun 25, 2021	302.83	306.82	301.01	302.01
1876	NYSE	RNG	Thu, Jun 24, 2021	299.92	304.99	299.60	302.80
1875	NYSE	RNG	Wed, Jun 23, 2021	296.00	300.31	294.19	297.31
1874	NYSE	RNG	Tue, Jun 22, 2021	289.41	299.25	287.38	298.34
1873	NYSE	RNG	Mon, Jun 21, 2021	286.52	291.42	282.75	287.38
1872	NYSE	RNG	Fri, Jun 18, 2021	285.49	291.51	282.24	288.96
1871	NYSE	RNG	Thu, Jun 17, 2021	267.93	287.10	267.91	285.15
1870	NYSE	RNG	Wed, Jun 16, 2021	267.28	272.32	264.47	269.42
1869	NYSE	RNG	Tue, Jun 15, 2021	273.18	274.78	266.41	267.13
1868	NYSE	RNG	Mon, Jun 14, 2021	274.45	279.94	272.68	274.80
1867	NYSE	RNG	Fri, Jun 11, 2021	266.63	274.95	266.14	274.56
1866	NYSE	RNG	Thu, Jun 10, 2021	256.68	269.66	253.64	268.00
1865	NYSE	RNG	Wed, Jun 9, 2021	257.82	264.40	256.93	261.27
1864	NYSE	RNG	Tue, Jun 8, 2021	254.94	258.91	248.99	253.50
1863	NYSE	RNG	Mon, Jun 7, 2021	247.00	254.06	244.12	253.15
1862	NYSE	RNG	Fri, Jun 4, 2021	250.00	254.09	243.42	246.74
1861	NYSE	RNG	Thu, Jun 3, 2021	254.39	255.21	247.70	248.52
1860	NYSE	RNG	Wed, Jun 2, 2021	251.70	257.88	249.57	256.20
1859	NYSE	RNG	Tue, Jun 1, 2021	262.00	263.59	252.57	253.00
1858	NYSE	RNG	Fri, May 28, 2021	260.27	266.43	260.27	262.47
1857	NYSE	RNG	Thu, May 27, 2021	253.63	263.48	251.82	258.39
1856	NYSE	RNG	Wed, May 26, 2021	257.55	264.74	256.25	260.71
1855	NYSE	RNG	Tue, May 25, 2021	248.46	254.84	247.20	254.57
1854	NYSE	RNG	Mon, May 24, 2021	251.76	253.50	243.79	246.65
1853	NYSE	RNG	Fri, May 21, 2021	258.82	259.15	249.44	250.06
1852	NYSE	RNG	Thu, May 20, 2021	249.65	259.45	248.80	257.55
1851	NYSE	RNG	Wed, May 19, 2021	235.16	247.55	233.19	247.45
1850	NYSE	RNG	Tue, May 18, 2021	236.81	241.78	235.92	239.24
1849	NYSE	RNG	Mon, May 17, 2021	240.80	241.78	231.62	235.53
1848	NYSE	RNG	Fri, May 14, 2021	239.70	242.46	235.01	239.99
1847	NYSE	RNG	Thu, May 13, 2021	253.06	254.36	234.33	237.76
1846	NYSE	RNG	Wed, May 12, 2021	259.51	265.53	248.35	250.95
1845	NYSE	RNG	Tue, May 11, 2021	251.41	273.22	250.22	266.47
1844	NYSE	RNG	Mon, May 10, 2021	259.65	261.78	251.23	260.39
1843	NYSE	RNG	Fri, May 7, 2021	266.85	275.00	255.10	257.04
1842	NYSE	RNG	Thu, May 6, 2021	287.60	289.06	260.45	261.29
1841	NYSE	RNG	Wed, May 5, 2021	312.00	310.75	289.56	290.96
1840	NYSE	RNG	Tue, May 4, 2021	307.57	309.95	291.12	296.67
1839	NYSE	RNG	Mon, May 3, 2021	324.33	326.53	313.69	314.80
1838	NYSE	RNG	Fri, Apr 30, 2021	316.49	325.48	314.81	318.95
1837	NYSE	RNG	Thu, Apr 29, 2021	324.40	325.38	313.29	316.50
1836	NYSE	RNG	Wed, Apr 28, 2021	326.26	327.88	321.62	323.41
1835	NYSE	RNG	Tue, Apr 27, 2021	330.50	335.18	326.22	328.00
1834	NYSE	RNG	Mon, Apr 26, 2021	324.64	330.62	317.93	330.51
1833	NYSE	RNG	Fri, Apr 23, 2021	318.81	325.47	315.00	322.53
1832	NYSE	RNG	Thu, Apr 22, 2021	327.38	337.34	327.11	328.38
1831	NYSE	RNG	Wed, Apr 21, 2021	324.00	330.36	321.22	326.51
1830	NYSE	RNG	Tue, Apr 20, 2021	322.17	332.00	319.66	325.22
1829	NYSE	RNG	Mon, Apr 19, 2021	319.06	325.80	314.75	319.07
1828	NYSE	RNG	Fri, Apr 16, 2021	330.00	330.83	322.19	325.38
1827	NYSE	RNG	Thu, Apr 15, 2021	323.03	329.88	322.93	329.01
1826	NYSE	RNG	Wed, Apr 14, 2021	326.62	329.29	317.57	319.37
1825	NYSE	RNG	Tue, Apr 13, 2021	319.56	327.81	318.00	325.54
1824	NYSE	RNG	Mon, Apr 12, 2021	315.16	320.81	313.28	318.05
1823	NYSE	RNG	Fri, Apr 9, 2021	311.80	318.89	308.64	317.30
1822	NYSE	RNG	Thu, Apr 8, 2021	311.79	320.26	307.03	313.97
1821	NYSE	RNG	Wed, Apr 7, 2021	305.62	307.79	301.33	306.00
1820	NYSE	RNG	Tue, Apr 6, 2021	297.40	309.34	292.64	306.10
1819	NYSE	RNG	Mon, Apr 5, 2021	306.82	310.58	294.35	297.80
1818	NYSE	RNG	Thu, Apr 1, 2021	305.00	315.54	302.68	305.01
1817	NYSE	RNG	Wed, Mar 31, 2021	291.65	301.72	291.09	297.88
1816	NYSE	RNG	Tue, Mar 30, 2021	281.44	287.34	275.58	286.75
1815	NYSE	RNG	Mon, Mar 29, 2021	290.57	292.81	280.41	283.69
1814	NYSE	RNG	Fri, Mar 26, 2021	300.01	301.99	283.03	290.70
1813	NYSE	RNG	Thu, Mar 25, 2021	303.28	307.59	295.00	299.70
1812	NYSE	RNG	Wed, Mar 24, 2021	323.00	323.00	305.12	308.17
1811	NYSE	RNG	Tue, Mar 23, 2021	324.19	328.35	321.42	324.88
1810	NYSE	RNG	Mon, Mar 22, 2021	317.19	326.44	317.05	322.59
1809	NYSE	RNG	Fri, Mar 19, 2021	316.75	323.99	314.21	317.02
1808	NYSE	RNG	Thu, Mar 18, 2021	321.11	325.83	312.05	315.89
1807	NYSE	RNG	Wed, Mar 17, 2021	323.71	332.33	316.52	326.04
1806	NYSE	RNG	Tue, Mar 16, 2021	347.76	350.39	323.25	328.23
1805	NYSE	RNG	Mon, Mar 15, 2021	345.29	346.02	338.34	344.26
1804	NYSE	RNG	Fri, Mar 12, 2021	344.11	344.36	335.59	343.84
1803	NYSE	RNG	Thu, Mar 11, 2021	344.99	352.49	339.26	348.83
1802	NYSE	RNG	Wed, Mar 10, 2021	341.42	348.25	331.70	334.56
1801	NYSE	RNG	Tue, Mar 9, 2021	334.02	337.69	329.29	336.28
1800	NYSE	RNG	Mon, Mar 8, 2021	323.28	336.20	315.36	315.38
1799	NYSE	RNG	Fri, Mar 5, 2021	331.25	331.25	301.09	321.36
1798	NYSE	RNG	Thu, Mar 4, 2021	334.17	345.14	322.90	329.52
1797	NYSE	RNG	Wed, Mar 3, 2021	365.15	367.61	334.34	337.10
1796	NYSE	RNG	Tue, Mar 2, 2021	388.35	388.35	369.58	370.96
1795	NYSE	RNG	Mon, Mar 1, 2021	383.00	386.05	373.93	385.99
1794	NYSE	RNG	Fri, Feb 26, 2021	375.00	390.99	372.00	378.16
1793	NYSE	RNG	Thu, Feb 25, 2021	381.58	394.53	368.63	371.45
1792	NYSE	RNG	Wed, Feb 24, 2021	385.18	390.26	378.86	388.20
1791	NYSE	RNG	Tue, Feb 23, 2021	384.37	393.25	362.92	390.71
1790	NYSE	RNG	Mon, Feb 22, 2021	419.44	422.39	395.25	398.88
1789	NYSE	RNG	Fri, Feb 19, 2021	425.00	428.77	419.22	427.39
1788	NYSE	RNG	Thu, Feb 18, 2021	412.08	430.25	406.50	423.62
1787	NYSE	RNG	Wed, Feb 17, 2021	425.00	427.02	412.61	420.38
1786	NYSE	RNG	Tue, Feb 16, 2021	448.00	449.00	431.20	437.02
1785	NYSE	RNG	Fri, Feb 12, 2021	431.89	446.18	427.37	443.29
1784	NYSE	RNG	Thu, Feb 11, 2021	430.38	435.26	423.63	432.04
1783	NYSE	RNG	Wed, Feb 10, 2021	430.45	442.27	426.00	429.75
1782	NYSE	RNG	Tue, Feb 9, 2021	410.99	428.40	409.28	427.28
1781	NYSE	RNG	Mon, Feb 8, 2021	410.33	420.00	404.16	409.24
1780	NYSE	RNG	Fri, Feb 5, 2021	401.00	407.44	395.00	407.17
1779	NYSE	RNG	Thu, Feb 4, 2021	401.17	401.34	391.32	396.42
1778	NYSE	RNG	Wed, Feb 3, 2021	402.58	405.47	391.39	394.89
1777	NYSE	RNG	Tue, Feb 2, 2021	390.20	403.78	390.17	402.75
1776	NYSE	RNG	Mon, Feb 1, 2021	375.98	390.23	370.23	387.80
1775	NYSE	RNG	Fri, Jan 29, 2021	367.48	373.88	361.46	372.92
1774	NYSE	RNG	Thu, Jan 28, 2021	358.83	375.45	357.60	369.69
1773	NYSE	RNG	Wed, Jan 27, 2021	367.06	372.93	349.00	358.25
1772	NYSE	RNG	Tue, Jan 26, 2021	382.13	384.85	371.01	374.00
1771	NYSE	RNG	Mon, Jan 25, 2021	391.29	394.72	373.45	383.73
1770	NYSE	RNG	Fri, Jan 22, 2021	373.99	385.99	372.70	384.52
1769	NYSE	RNG	Thu, Jan 21, 2021	380.84	382.79	374.00	374.64
1768	NYSE	RNG	Wed, Jan 20, 2021	375.55	385.75	374.93	378.11
1767	NYSE	RNG	Tue, Jan 19, 2021	379.88	379.88	370.74	372.94
1766	NYSE	RNG	Fri, Jan 15, 2021	380.00	385.55	369.60	372.93
1765	NYSE	RNG	Thu, Jan 14, 2021	386.13	395.11	373.53	376.30
1764	NYSE	RNG	Wed, Jan 13, 2021	390.14	392.60	383.17	387.71
1763	NYSE	RNG	Tue, Jan 12, 2021	389.99	393.49	382.16	387.80
1762	NYSE	RNG	Mon, Jan 11, 2021	388.00	394.07	383.59	383.92
1761	NYSE	RNG	Fri, Jan 8, 2021	393.15	399.87	382.47	387.95
1760	NYSE	RNG	Thu, Jan 7, 2021	377.25	393.26	374.96	388.82
1759	NYSE	RNG	Wed, Jan 6, 2021	370.15	376.83	364.45	372.78
1758	NYSE	RNG	Tue, Jan 5, 2021	380.30	388.50	376.76	383.63
1757	NYSE	RNG	Mon, Jan 4, 2021	382.86	392.60	373.78	382.20
1756	NYSE	RNG	Thu, Dec 31, 2020	389.66	389.75	376.04	378.97
1755	NYSE	RNG	Wed, Dec 30, 2020	389.85	392.84	386.31	388.03
1754	NYSE	RNG	Tue, Dec 29, 2020	390.74	394.47	380.52	384.49
1753	NYSE	RNG	Mon, Dec 28, 2020	399.01	400.87	385.12	387.33
1752	NYSE	RNG	Thu, Dec 24, 2020	396.38	405.46	396.00	398.51
1751	NYSE	RNG	Wed, Dec 23, 2020	402.30	404.04	391.18	395.78
1750	NYSE	RNG	Tue, Dec 22, 2020	395.00	403.58	393.57	402.51
1749	NYSE	RNG	Mon, Dec 21, 2020	388.11	395.44	385.62	393.25
1748	NYSE	RNG	Fri, Dec 18, 2020	396.39	396.39	384.87	387.83
1747	NYSE	RNG	Thu, Dec 17, 2020	381.44	390.67	380.10	387.63
1746	NYSE	RNG	Wed, Dec 16, 2020	355.38	369.56	354.70	369.50
1745	NYSE	RNG	Tue, Dec 15, 2020	356.29	366.39	350.54	353.08
1744	NYSE	RNG	Mon, Dec 14, 2020	352.35	357.41	349.69	352.52
1743	NYSE	RNG	Fri, Dec 11, 2020	348.35	355.98	345.31	355.00
1742	NYSE	RNG	Thu, Dec 10, 2020	336.50	347.94	333.69	346.38
1741	NYSE	RNG	Wed, Dec 9, 2020	345.82	348.44	336.73	338.98
1740	NYSE	RNG	Tue, Dec 8, 2020	346.77	350.29	343.07	347.43
1739	NYSE	RNG	Mon, Dec 7, 2020	334.85	348.73	334.45	346.77
1738	NYSE	RNG	Fri, Dec 4, 2020	337.00	338.00	327.26	332.80
1737	NYSE	RNG	Thu, Dec 3, 2020	330.00	339.99	326.05	337.21
1736	NYSE	RNG	Wed, Dec 2, 2020	310.00	329.95	305.94	329.18
1735	NYSE	RNG	Tue, Dec 1, 2020	298.22	306.23	292.44	305.85
1734	NYSE	RNG	Mon, Nov 30, 2020	296.00	299.65	286.85	297.05
1733	NYSE	RNG	Fri, Nov 27, 2020	289.96	296.40	288.46	292.74
1732	NYSE	RNG	Wed, Nov 25, 2020	283.25	290.63	280.73	288.70
1731	NYSE	RNG	Tue, Nov 24, 2020	288.31	288.98	280.09	282.82
1730	NYSE	RNG	Mon, Nov 23, 2020	294.47	296.72	285.10	288.24
1729	NYSE	RNG	Fri, Nov 20, 2020	297.97	303.74	293.77	294.47
1728	NYSE	RNG	Thu, Nov 19, 2020	287.58	302.46	285.33	296.90
1727	NYSE	RNG	Wed, Nov 18, 2020	297.20	297.77	285.63	288.17
1726	NYSE	RNG	Tue, Nov 17, 2020	295.86	298.75	291.11	294.57
1725	NYSE	RNG	Mon, Nov 16, 2020	293.00	301.15	290.50	294.98
1724	NYSE	RNG	Fri, Nov 13, 2020	302.31	309.13	294.19	297.08
1723	NYSE	RNG	Thu, Nov 12, 2020	285.73	305.67	284.71	304.65
1722	NYSE	RNG	Wed, Nov 11, 2020	276.83	286.00	271.62	284.21
1721	NYSE	RNG	Tue, Nov 10, 2020	270.17	284.14	247.65	277.01
1720	NYSE	RNG	Mon, Nov 9, 2020	286.23	288.00	264.40	267.01
1719	NYSE	RNG	Fri, Nov 6, 2020	288.00	295.65	280.77	294.34
1718	NYSE	RNG	Thu, Nov 5, 2020	280.83	287.35	275.53	287.03
1717	NYSE	RNG	Wed, Nov 4, 2020	267.44	275.65	266.30	271.40
1716	NYSE	RNG	Tue, Nov 3, 2020	258.38	261.65	255.14	257.01
1715	NYSE	RNG	Mon, Nov 2, 2020	260.68	264.32	250.73	257.55
1714	NYSE	RNG	Fri, Oct 30, 2020	265.00	267.31	252.23	258.34
1713	NYSE	RNG	Thu, Oct 29, 2020	271.99	276.21	265.43	266.06
1712	NYSE	RNG	Wed, Oct 28, 2020	282.99	283.17	268.21	268.21
1711	NYSE	RNG	Tue, Oct 27, 2020	287.89	289.36	283.78	286.02
1710	NYSE	RNG	Mon, Oct 26, 2020	284.03	287.92	275.25	283.30
1709	NYSE	RNG	Fri, Oct 23, 2020	284.09	293.25	281.11	284.75
1708	NYSE	RNG	Thu, Oct 22, 2020	291.97	294.32	280.53	283.42
1707	NYSE	RNG	Wed, Oct 21, 2020	294.00	300.99	288.85	291.80
1706	NYSE	RNG	Tue, Oct 20, 2020	284.09	298.76	284.09	294.74
1705	NYSE	RNG	Mon, Oct 19, 2020	281.79	288.34	281.34	282.87
1704	NYSE	RNG	Fri, Oct 16, 2020	278.98	283.58	276.86	279.95
1703	NYSE	RNG	Thu, Oct 15, 2020	272.77	276.46	266.78	276.36
1702	NYSE	RNG	Wed, Oct 14, 2020	288.57	288.57	273.97	277.87
1701	NYSE	RNG	Tue, Oct 13, 2020	288.62	291.36	281.65	282.50
1700	NYSE	RNG	Mon, Oct 12, 2020	290.00	292.05	283.55	286.35
1699	NYSE	RNG	Fri, Oct 9, 2020	284.25	291.66	283.00	287.41
1698	NYSE	RNG	Thu, Oct 8, 2020	289.40	291.00	278.83	281.33
1697	NYSE	RNG	Wed, Oct 7, 2020	283.49	292.92	282.95	289.40
1696	NYSE	RNG	Tue, Oct 6, 2020	277.00	286.76	275.96	281.02
1695	NYSE	RNG	Mon, Oct 5, 2020	274.64	276.94	269.00	274.75
1694	NYSE	RNG	Fri, Oct 2, 2020	276.32	288.70	272.50	275.11
1693	NYSE	RNG	Thu, Oct 1, 2020	276.00	280.86	270.54	280.48
1692	NYSE	RNG	Wed, Sep 30, 2020	268.07	275.89	266.19	274.61
1691	NYSE	RNG	Tue, Sep 29, 2020	270.69	272.63	266.62	270.76
1690	NYSE	RNG	Mon, Sep 28, 2020	272.40	273.41	264.25	267.80
1689	NYSE	RNG	Fri, Sep 25, 2020	260.80	270.43	258.22	269.54
1688	NYSE	RNG	Thu, Sep 24, 2020	258.92	262.06	253.71	259.34
1687	NYSE	RNG	Wed, Sep 23, 2020	269.08	272.34	259.83	261.36
1686	NYSE	RNG	Tue, Sep 22, 2020	267.41	269.41	260.25	268.82
1685	NYSE	RNG	Mon, Sep 21, 2020	253.74	267.87	252.13	267.40
1684	NYSE	RNG	Fri, Sep 18, 2020	252.16	259.53	248.83	257.86
1683	NYSE	RNG	Thu, Sep 17, 2020	251.00	253.85	229.00	251.86
1682	NYSE	RNG	Wed, Sep 16, 2020	256.08	261.25	252.49	256.46
1681	NYSE	RNG	Tue, Sep 15, 2020	265.04	265.36	251.28	254.43
1680	NYSE	RNG	Mon, Sep 14, 2020	257.96	265.34	253.88	262.06
1679	NYSE	RNG	Fri, Sep 11, 2020	273.44	274.99	251.21	254.74
1678	NYSE	RNG	Thu, Sep 10, 2020	261.00	280.00	259.67	278.05
1677	NYSE	RNG	Wed, Sep 9, 2020	267.64	267.64	257.11	259.26
1676	NYSE	RNG	Tue, Sep 8, 2020	258.96	266.79	255.44	260.29
1675	NYSE	RNG	Fri, Sep 4, 2020	276.01	277.06	251.10	266.45
1674	NYSE	RNG	Thu, Sep 3, 2020	288.91	291.72	272.49	279.72
1673	NYSE	RNG	Wed, Sep 2, 2020	310.00	310.00	293.68	301.35
1672	NYSE	RNG	Tue, Sep 1, 2020	296.56	317.84	295.73	310.20
1671	NYSE	RNG	Mon, Aug 31, 2020	294.44	296.48	288.14	290.77
1670	NYSE	RNG	Fri, Aug 28, 2020	288.00	298.85	287.05	293.36
1669	NYSE	RNG	Thu, Aug 27, 2020	290.00	293.00	284.80	285.70
1668	NYSE	RNG	Wed, Aug 26, 2020	286.82	294.07	286.13	290.76
1667	NYSE	RNG	Tue, Aug 25, 2020	281.20	285.32	277.66	284.03
1666	NYSE	RNG	Mon, Aug 24, 2020	292.40	295.97	278.35	285.08
1665	NYSE	RNG	Fri, Aug 21, 2020	290.38	297.53	287.73	291.57
1664	NYSE	RNG	Thu, Aug 20, 2020	287.49	292.00	285.90	290.38
1663	NYSE	RNG	Wed, Aug 19, 2020	292.00	292.58	284.02	288.48
1662	NYSE	RNG	Tue, Aug 18, 2020	294.58	295.00	288.68	290.84
1661	NYSE	RNG	Mon, Aug 17, 2020	287.56	293.90	284.71	292.35
1660	NYSE	RNG	Fri, Aug 14, 2020	287.00	288.98	281.71	284.42
1659	NYSE	RNG	Thu, Aug 13, 2020	280.30	291.33	280.30	286.97
1658	NYSE	RNG	Wed, Aug 12, 2020	281.85	285.82	275.89	279.16
1657	NYSE	RNG	Tue, Aug 11, 2020	266.90	288.46	264.00	283.95
1656	NYSE	RNG	Mon, Aug 10, 2020	270.81	271.28	254.65	265.42
1655	NYSE	RNG	Fri, Aug 7, 2020	285.00	285.02	260.16	269.00
1654	NYSE	RNG	Thu, Aug 6, 2020	292.38	293.00	280.29	287.29
1653	NYSE	RNG	Wed, Aug 5, 2020	292.96	297.85	288.23	290.94
1652	NYSE	RNG	Tue, Aug 4, 2020	300.01	302.00	289.20	295.89
1651	NYSE	RNG	Mon, Aug 3, 2020	292.38	306.46	290.00	305.36
1650	NYSE	RNG	Fri, Jul 31, 2020	287.71	291.11	282.01	290.27
1649	NYSE	RNG	Thu, Jul 30, 2020	281.53	287.00	279.02	281.49
1648	NYSE	RNG	Wed, Jul 29, 2020	280.36	288.00	278.87	283.34
1647	NYSE	RNG	Tue, Jul 28, 2020	277.68	280.74	273.81	275.80
1646	NYSE	RNG	Mon, Jul 27, 2020	272.08	279.74	270.43	277.82
1645	NYSE	RNG	Fri, Jul 24, 2020	268.09	275.15	263.09	268.25
1644	NYSE	RNG	Thu, Jul 23, 2020	282.45	291.67	270.14	275.38
1643	NYSE	RNG	Wed, Jul 22, 2020	286.14	290.89	280.40	281.83
1642	NYSE	RNG	Tue, Jul 21, 2020	278.19	287.87	271.04	285.88
1641	NYSE	RNG	Mon, Jul 20, 2020	258.50	275.31	258.50	274.60
1640	NYSE	RNG	Fri, Jul 17, 2020	258.44	260.00	250.63	258.05
1639	NYSE	RNG	Thu, Jul 16, 2020	256.21	257.00	248.05	251.37
1638	NYSE	RNG	Wed, Jul 15, 2020	261.18	263.00	249.85	257.21
1637	NYSE	RNG	Tue, Jul 14, 2020	260.00	266.27	249.16	262.58
1636	NYSE	RNG	Mon, Jul 13, 2020	286.00	286.62	258.89	260.22
1635	NYSE	RNG	Fri, Jul 10, 2020	296.45	299.74	282.11	284.50
1634	NYSE	RNG	Thu, Jul 9, 2020	296.50	299.26	288.86	295.64
1633	NYSE	RNG	Wed, Jul 8, 2020	288.93	297.48	288.93	294.32
1632	NYSE	RNG	Tue, Jul 7, 2020	290.79	295.18	286.10	286.73
1631	NYSE	RNG	Mon, Jul 6, 2020	290.54	298.92	284.18	290.79
1630	NYSE	RNG	Thu, Jul 2, 2020	290.00	294.98	285.75	287.63
1629	NYSE	RNG	Wed, Jul 1, 2020	284.00	295.19	280.58	290.31
1628	NYSE	RNG	Tue, Jun 30, 2020	274.00	287.65	273.02	285.01
1627	NYSE	RNG	Mon, Jun 29, 2020	288.03	288.81	267.67	270.96
1626	NYSE	RNG	Fri, Jun 26, 2020	283.81	296.39	277.08	289.29
1625	NYSE	RNG	Thu, Jun 25, 2020	269.24	279.75	265.21	279.48
1624	NYSE	RNG	Wed, Jun 24, 2020	281.01	287.54	260.59	267.58
1623	NYSE	RNG	Tue, Jun 23, 2020	288.98	288.98	276.94	278.48
1622	NYSE	RNG	Mon, Jun 22, 2020	280.08	289.86	279.15	287.67
1621	NYSE	RNG	Fri, Jun 19, 2020	285.50	287.71	275.30	276.17
1620	NYSE	RNG	Thu, Jun 18, 2020	273.00	285.00	273.00	284.94
1619	NYSE	RNG	Wed, Jun 17, 2020	280.00	285.72	269.84	272.57
1618	NYSE	RNG	Tue, Jun 16, 2020	273.26	281.63	266.75	277.41
1617	NYSE	RNG	Mon, Jun 15, 2020	261.00	271.26	259.22	270.25
1616	NYSE	RNG	Fri, Jun 12, 2020	261.73	269.20	257.20	261.88
1615	NYSE	RNG	Thu, Jun 11, 2020	270.00	273.80	256.59	257.17
1614	NYSE	RNG	Wed, Jun 10, 2020	262.06	276.03	261.75	274.96
1613	NYSE	RNG	Tue, Jun 9, 2020	264.99	269.30	258.02	258.43
1612	NYSE	RNG	Mon, Jun 8, 2020	252.00	261.74	246.82	261.19
1611	NYSE	RNG	Fri, Jun 5, 2020	252.64	253.38	245.66	252.88
1610	NYSE	RNG	Thu, Jun 4, 2020	270.00	272.87	251.00	254.06
1609	NYSE	RNG	Wed, Jun 3, 2020	274.00	278.46	269.03	270.93
1608	NYSE	RNG	Tue, Jun 2, 2020	280.00	281.00	267.13	273.96
1607	NYSE	RNG	Mon, Jun 1, 2020	275.65	284.56	275.65	279.36
1606	NYSE	RNG	Fri, May 29, 2020	262.00	274.37	261.90	274.25
1605	NYSE	RNG	Thu, May 28, 2020	253.00	267.80	252.50	259.51
1604	NYSE	RNG	Wed, May 27, 2020	249.98	252.10	235.00	251.97
1603	NYSE	RNG	Tue, May 26, 2020	262.67	264.00	249.55	251.10
1602	NYSE	RNG	Fri, May 22, 2020	261.89	263.25	255.48	261.53
1601	NYSE	RNG	Thu, May 21, 2020	264.36	264.97	253.63	260.55
1600	NYSE	RNG	Wed, May 20, 2020	267.06	270.63	260.03	264.36
1599	NYSE	RNG	Tue, May 19, 2020	271.00	273.34	263.10	263.18
1598	NYSE	RNG	Mon, May 18, 2020	281.56	292.48	263.00	263.06
1597	NYSE	RNG	Fri, May 15, 2020	271.73	290.50	270.20	285.85
1596	NYSE	RNG	Thu, May 14, 2020	280.61	282.94	270.57	271.55
1595	NYSE	RNG	Wed, May 13, 2020	278.80	288.92	271.39	283.00
1594	NYSE	RNG	Tue, May 12, 2020	276.00	283.23	269.94	278.80
1593	NYSE	RNG	Mon, May 11, 2020	262.00	276.61	261.36	275.03
1592	NYSE	RNG	Fri, May 8, 2020	260.96	269.00	257.20	266.73
1591	NYSE	RNG	Thu, May 7, 2020	251.35	263.52	246.01	259.70
1590	NYSE	RNG	Wed, May 6, 2020	240.04	248.47	238.51	245.04
1589	NYSE	RNG	Tue, May 5, 2020	233.00	239.00	228.17	234.17
1588	NYSE	RNG	Mon, May 4, 2020	217.07	235.98	216.10	233.99
1587	NYSE	RNG	Fri, May 1, 2020	225.74	227.07	216.91	218.10
1586	NYSE	RNG	Thu, Apr 30, 2020	225.04	231.14	224.28	228.53
1585	NYSE	RNG	Wed, Apr 29, 2020	221.32	227.46	215.05	225.28
1584	NYSE	RNG	Tue, Apr 28, 2020	235.05	236.09	222.08	223.39
1583	NYSE	RNG	Mon, Apr 27, 2020	241.54	246.30	233.09	233.45
1582	NYSE	RNG	Fri, Apr 24, 2020	243.64	247.50	238.01	238.73
1581	NYSE	RNG	Thu, Apr 23, 2020	243.25	249.90	238.01	238.91
1580	NYSE	RNG	Wed, Apr 22, 2020	240.22	247.76	238.43	244.16
1579	NYSE	RNG	Tue, Apr 21, 2020	251.05	255.95	230.35	234.58
1578	NYSE	RNG	Mon, Apr 20, 2020	236.27	254.94	235.00	253.11
1577	NYSE	RNG	Fri, Apr 17, 2020	231.91	237.00	224.37	236.51
1576	NYSE	RNG	Thu, Apr 16, 2020	238.72	244.47	232.72	232.97
1575	NYSE	RNG	Wed, Apr 15, 2020	218.42	232.58	213.88	231.44
1574	NYSE	RNG	Tue, Apr 14, 2020	218.99	229.84	217.03	222.03
1573	NYSE	RNG	Mon, Apr 13, 2020	206.41	213.21	202.59	210.98
1572	NYSE	RNG	Thu, Apr 9, 2020	219.87	221.80	200.30	205.14
1571	NYSE	RNG	Wed, Apr 8, 2020	200.69	223.49	196.45	217.52
1570	NYSE	RNG	Tue, Apr 7, 2020	225.00	225.00	194.99	194.99
1569	NYSE	RNG	Mon, Apr 6, 2020	226.53	228.00	213.53	223.10
1568	NYSE	RNG	Fri, Apr 3, 2020	219.00	227.98	216.05	223.76
1567	NYSE	RNG	Thu, Apr 2, 2020	210.67	223.41	205.08	220.03
1566	NYSE	RNG	Wed, Apr 1, 2020	204.34	222.66	203.00	210.67
1565	NYSE	RNG	Tue, Mar 31, 2020	225.43	227.99	208.11	211.91
1564	NYSE	RNG	Mon, Mar 30, 2020	241.72	256.60	223.19	228.03
1563	NYSE	RNG	Fri, Mar 27, 2020	214.40	252.85	207.53	238.97
1562	NYSE	RNG	Thu, Mar 26, 2020	194.51	218.88	191.14	217.80
1561	NYSE	RNG	Wed, Mar 25, 2020	207.43	210.82	183.76	190.36
1560	NYSE	RNG	Tue, Mar 24, 2020	198.71	212.67	197.82	205.08
1559	NYSE	RNG	Mon, Mar 23, 2020	184.49	193.99	174.15	191.59
1558	NYSE	RNG	Fri, Mar 20, 2020	190.48	201.69	178.85	183.86
1557	NYSE	RNG	Thu, Mar 19, 2020	165.00	190.54	164.18	184.23
1556	NYSE	RNG	Wed, Mar 18, 2020	152.29	165.00	144.02	164.62
1555	NYSE	RNG	Tue, Mar 17, 2020	141.00	165.63	134.85	163.25
1554	NYSE	RNG	Mon, Mar 16, 2020	156.03	165.96	136.51	138.96
1553	NYSE	RNG	Fri, Mar 13, 2020	188.95	194.30	163.59	174.60
1552	NYSE	RNG	Thu, Mar 12, 2020	186.40	192.71	179.54	179.81
1551	NYSE	RNG	Wed, Mar 11, 2020	209.05	213.34	187.56	199.34
1550	NYSE	RNG	Tue, Mar 10, 2020	211.66	214.55	204.23	213.87
1549	NYSE	RNG	Mon, Mar 9, 2020	204.00	213.27	195.58	209.48
1548	NYSE	RNG	Fri, Mar 6, 2020	223.69	227.21	209.38	216.64
1547	NYSE	RNG	Thu, Mar 5, 2020	231.23	234.95	224.41	225.52
1546	NYSE	RNG	Wed, Mar 4, 2020	230.90	232.84	226.91	232.84
1545	NYSE	RNG	Tue, Mar 3, 2020	240.50	243.88	223.67	225.90
1544	NYSE	RNG	Mon, Mar 2, 2020	237.63	240.56	228.81	239.89
1543	NYSE	RNG	Fri, Feb 28, 2020	228.91	238.42	222.52	235.75
1542	NYSE	RNG	Thu, Feb 27, 2020	228.25	247.87	228.00	235.73
1541	NYSE	RNG	Wed, Feb 26, 2020	234.60	241.51	232.51	234.93
1540	NYSE	RNG	Tue, Feb 25, 2020	236.32	237.07	229.36	235.31
1539	NYSE	RNG	Mon, Feb 24, 2020	225.51	235.60	225.11	234.15
1538	NYSE	RNG	Fri, Feb 21, 2020	242.87	242.87	232.35	235.91
1537	NYSE	RNG	Thu, Feb 20, 2020	247.85	249.74	235.21	243.76
1536	NYSE	RNG	Wed, Feb 19, 2020	247.03	252.20	247.03	248.79
1535	NYSE	RNG	Tue, Feb 18, 2020	242.30	246.28	242.30	245.73
1534	NYSE	RNG	Fri, Feb 14, 2020	243.79	246.46	239.71	242.39
1533	NYSE	RNG	Thu, Feb 13, 2020	234.03	244.63	234.01	242.85
1532	NYSE	RNG	Wed, Feb 12, 2020	228.00	236.59	224.86	235.15
1531	NYSE	RNG	Tue, Feb 11, 2020	228.40	233.81	222.16	227.02
1530	NYSE	RNG	Mon, Feb 10, 2020	207.47	213.55	206.80	212.61
1529	NYSE	RNG	Fri, Feb 7, 2020	205.28	210.13	203.59	207.47
1528	NYSE	RNG	Thu, Feb 6, 2020	205.55	207.52	203.26	205.16
1527	NYSE	RNG	Wed, Feb 5, 2020	210.57	211.77	202.11	206.26
1526	NYSE	RNG	Tue, Feb 4, 2020	207.68	211.31	207.27	209.15
1525	NYSE	RNG	Mon, Feb 3, 2020	206.95	208.11	197.75	205.76
1524	NYSE	RNG	Fri, Jan 31, 2020	204.90	206.62	202.03	205.58
1523	NYSE	RNG	Thu, Jan 30, 2020	202.92	206.09	202.21	206.03
1522	NYSE	RNG	Wed, Jan 29, 2020	201.51	204.14	200.44	203.23
1521	NYSE	RNG	Tue, Jan 28, 2020	196.81	202.30	195.75	200.62
1520	NYSE	RNG	Mon, Jan 27, 2020	192.34	196.85	190.57	195.15
1519	NYSE	RNG	Fri, Jan 24, 2020	199.45	201.61	195.16	197.34
1518	NYSE	RNG	Thu, Jan 23, 2020	195.51	198.62	193.50	197.65
1517	NYSE	RNG	Wed, Jan 22, 2020	197.51	200.27	194.94	195.12
1516	NYSE	RNG	Tue, Jan 21, 2020	196.74	200.00	195.11	196.26
1515	NYSE	RNG	Fri, Jan 17, 2020	191.38	193.18	188.90	192.89
1514	NYSE	RNG	Thu, Jan 16, 2020	190.00	192.60	189.20	190.83
1513	NYSE	RNG	Wed, Jan 15, 2020	185.54	190.93	185.54	189.71
1512	NYSE	RNG	Tue, Jan 14, 2020	186.29	188.85	184.00	185.79
1511	NYSE	RNG	Mon, Jan 13, 2020	184.05	187.62	183.70	186.69
1510	NYSE	RNG	Fri, Jan 10, 2020	185.00	185.88	182.43	183.48
1509	NYSE	RNG	Thu, Jan 9, 2020	182.29	186.79	182.00	184.37
1508	NYSE	RNG	Wed, Jan 8, 2020	176.55	183.00	176.23	180.89
1507	NYSE	RNG	Tue, Jan 7, 2020	176.69	180.40	175.42	176.73
1506	NYSE	RNG	Mon, Jan 6, 2020	170.20	177.98	170.00	177.05
1505	NYSE	RNG	Fri, Jan 3, 2020	170.65	173.12	169.59	170.50
1504	NYSE	RNG	Thu, Jan 2, 2020	170.00	173.59	169.95	173.19
1503	NYSE	RNG	Tue, Dec 31, 2019	166.28	169.23	165.44	168.67
1502	NYSE	RNG	Mon, Dec 30, 2019	168.64	168.99	164.10	166.78
1501	NYSE	RNG	Fri, Dec 27, 2019	169.50	169.50	167.72	168.97
1500	NYSE	RNG	Thu, Dec 26, 2019	169.00	169.50	167.10	168.53
1499	NYSE	RNG	Tue, Dec 24, 2019	168.94	169.39	167.61	168.56
1498	NYSE	RNG	Mon, Dec 23, 2019	169.00	169.99	168.23	168.87
1497	NYSE	RNG	Fri, Dec 20, 2019	168.04	169.70	167.83	169.32
1496	NYSE	RNG	Thu, Dec 19, 2019	166.35	168.12	165.41	167.49
1495	NYSE	RNG	Wed, Dec 18, 2019	166.32	169.58	165.91	167.22
1494	NYSE	RNG	Tue, Dec 17, 2019	166.63	166.74	164.15	165.76
1493	NYSE	RNG	Mon, Dec 16, 2019	164.50	167.31	163.17	165.67
1492	NYSE	RNG	Fri, Dec 13, 2019	159.96	164.13	159.25	163.75
1491	NYSE	RNG	Thu, Dec 12, 2019	161.96	163.37	159.94	160.75
1490	NYSE	RNG	Wed, Dec 11, 2019	165.57	166.56	157.27	162.37
1489	NYSE	RNG	Tue, Dec 10, 2019	167.00	167.22	164.17	165.56
1488	NYSE	RNG	Mon, Dec 9, 2019	167.75	168.84	165.40	165.82
1487	NYSE	RNG	Fri, Dec 6, 2019	164.85	167.41	162.62	166.17
1486	NYSE	RNG	Thu, Dec 5, 2019	164.84	166.58	164.17	164.91
1485	NYSE	RNG	Wed, Dec 4, 2019	168.87	168.87	164.41	164.95
1484	NYSE	RNG	Tue, Dec 3, 2019	161.50	168.00	160.75	167.10
1483	NYSE	RNG	Mon, Dec 2, 2019	172.10	172.92	161.65	165.48
1482	NYSE	RNG	Fri, Nov 29, 2019	171.92	173.39	170.24	172.47
1481	NYSE	RNG	Wed, Nov 27, 2019	172.55	173.56	169.75	171.83
1480	NYSE	RNG	Tue, Nov 26, 2019	170.99	172.72	170.61	172.28
1479	NYSE	RNG	Mon, Nov 25, 2019	169.46	172.21	169.25	170.33
1478	NYSE	RNG	Fri, Nov 22, 2019	169.86	170.95	167.13	168.88
1477	NYSE	RNG	Thu, Nov 21, 2019	174.51	175.30	167.93	169.75
1476	NYSE	RNG	Wed, Nov 20, 2019	173.01	176.67	170.11	171.44
1475	NYSE	RNG	Tue, Nov 19, 2019	169.79	173.51	168.76	172.81
1474	NYSE	RNG	Mon, Nov 18, 2019	169.55	170.71	168.19	170.00
1473	NYSE	RNG	Fri, Nov 15, 2019	170.25	170.78	167.58	170.19
1472	NYSE	RNG	Thu, Nov 14, 2019	167.55	170.06	165.85	169.82
1471	NYSE	RNG	Wed, Nov 13, 2019	167.85	169.06	165.75	168.02
1470	NYSE	RNG	Tue, Nov 12, 2019	169.83	174.13	169.83	172.71
1469	NYSE	RNG	Mon, Nov 11, 2019	168.77	172.10	168.15	170.21
1468	NYSE	RNG	Fri, Nov 8, 2019	168.76	172.99	167.51	169.83
1467	NYSE	RNG	Thu, Nov 7, 2019	165.87	170.57	165.08	169.39
1466	NYSE	RNG	Wed, Nov 6, 2019	162.10	168.17	161.16	167.03
1465	NYSE	RNG	Tue, Nov 5, 2019	171.00	171.00	157.23	161.96
1464	NYSE	RNG	Mon, Nov 4, 2019	164.06	164.73	156.63	157.65
1463	NYSE	RNG	Fri, Nov 1, 2019	161.22	162.79	159.45	161.91
1462	NYSE	RNG	Thu, Oct 31, 2019	162.47	164.31	160.00	161.52
1461	NYSE	RNG	Wed, Oct 30, 2019	159.25	164.00	157.82	163.73
1460	NYSE	RNG	Tue, Oct 29, 2019	157.32	161.35	156.02	157.87
1459	NYSE	RNG	Mon, Oct 28, 2019	165.36	166.12	158.74	158.99
1458	NYSE	RNG	Fri, Oct 25, 2019	153.75	161.89	152.71	160.36
1457	NYSE	RNG	Thu, Oct 24, 2019	149.99	158.09	149.99	154.71
1456	NYSE	RNG	Wed, Oct 23, 2019	153.36	157.36	148.43	148.89
1455	NYSE	RNG	Tue, Oct 22, 2019	161.91	162.45	152.02	153.40
1454	NYSE	RNG	Mon, Oct 21, 2019	162.74	163.28	159.01	160.50
1453	NYSE	RNG	Fri, Oct 18, 2019	169.50	169.64	157.84	161.67
1452	NYSE	RNG	Thu, Oct 17, 2019	171.82	172.48	168.21	170.17
1451	NYSE	RNG	Wed, Oct 16, 2019	174.35	174.44	164.56	170.92
1450	NYSE	RNG	Tue, Oct 15, 2019	176.97	177.99	173.55	176.70
1449	NYSE	RNG	Mon, Oct 14, 2019	173.43	177.20	172.30	176.46
1448	NYSE	RNG	Fri, Oct 11, 2019	176.80	177.50	172.76	173.44
1447	NYSE	RNG	Thu, Oct 10, 2019	173.90	174.99	172.00	174.45
1446	NYSE	RNG	Wed, Oct 9, 2019	173.50	177.00	172.58	174.10
1445	NYSE	RNG	Tue, Oct 8, 2019	171.80	175.70	169.77	171.94
1444	NYSE	RNG	Mon, Oct 7, 2019	171.10	177.99	168.01	172.72
1443	NYSE	RNG	Fri, Oct 4, 2019	145.29	169.58	145.01	163.30
1442	NYSE	RNG	Thu, Oct 3, 2019	121.99	128.57	120.03	127.54
1441	NYSE	RNG	Wed, Oct 2, 2019	122.29	123.84	120.43	121.51
1440	NYSE	RNG	Tue, Oct 1, 2019	125.49	125.98	122.94	123.59
1439	NYSE	RNG	Mon, Sep 30, 2019	123.97	126.26	120.80	125.66
1438	NYSE	RNG	Fri, Sep 27, 2019	127.54	127.54	121.76	123.85
1437	NYSE	RNG	Thu, Sep 26, 2019	129.01	129.86	126.52	126.72
1436	NYSE	RNG	Wed, Sep 25, 2019	127.08	128.54	123.87	128.06
1435	NYSE	RNG	Tue, Sep 24, 2019	133.77	134.19	125.97	127.26
1434	NYSE	RNG	Mon, Sep 23, 2019	132.83	134.34	132.04	133.10
1433	NYSE	RNG	Fri, Sep 20, 2019	133.58	134.65	131.53	133.56
1432	NYSE	RNG	Thu, Sep 19, 2019	130.62	133.74	130.28	133.33
1431	NYSE	RNG	Wed, Sep 18, 2019	130.00	130.99	127.87	130.61
1430	NYSE	RNG	Tue, Sep 17, 2019	126.97	130.86	126.26	130.68
1429	NYSE	RNG	Mon, Sep 16, 2019	125.62	128.23	125.00	126.37
1428	NYSE	RNG	Fri, Sep 13, 2019	125.93	127.34	123.50	127.15
1427	NYSE	RNG	Thu, Sep 12, 2019	127.40	130.98	126.97	127.36
1426	NYSE	RNG	Wed, Sep 11, 2019	123.75	126.65	122.50	124.12
1425	NYSE	RNG	Tue, Sep 10, 2019	129.70	130.24	123.38	124.06
1424	NYSE	RNG	Mon, Sep 9, 2019	135.95	135.95	125.85	131.59
1423	NYSE	RNG	Fri, Sep 6, 2019	140.45	140.45	135.17	135.61
1422	NYSE	RNG	Thu, Sep 5, 2019	141.28	141.90	138.11	140.51
1421	NYSE	RNG	Wed, Sep 4, 2019	142.12	142.94	141.06	141.36
1420	NYSE	RNG	Tue, Sep 3, 2019	140.45	142.50	139.77	140.79
1419	NYSE	RNG	Fri, Aug 30, 2019	143.38	143.38	138.96	141.13
1418	NYSE	RNG	Thu, Aug 29, 2019	142.60	144.30	141.83	142.60
1417	NYSE	RNG	Wed, Aug 28, 2019	141.62	142.34	138.73	141.29
1416	NYSE	RNG	Tue, Aug 27, 2019	144.05	146.38	140.67	142.76
1415	NYSE	RNG	Mon, Aug 26, 2019	142.85	143.36	141.00	143.09
1414	NYSE	RNG	Fri, Aug 23, 2019	142.45	145.10	139.88	141.50
1413	NYSE	RNG	Thu, Aug 22, 2019	140.16	142.56	138.23	142.31
1412	NYSE	RNG	Wed, Aug 21, 2019	137.94	142.47	137.16	139.94
1411	NYSE	RNG	Tue, Aug 20, 2019	138.70	139.28	137.45	137.56
1410	NYSE	RNG	Mon, Aug 19, 2019	141.00	141.72	137.49	138.57
1409	NYSE	RNG	Fri, Aug 16, 2019	140.77	142.15	138.61	138.61
1408	NYSE	RNG	Thu, Aug 15, 2019	138.66	140.00	137.04	139.20
1407	NYSE	RNG	Wed, Aug 14, 2019	138.27	138.86	135.90	138.07
1406	NYSE	RNG	Tue, Aug 13, 2019	138.00	141.53	138.00	140.91
1405	NYSE	RNG	Mon, Aug 12, 2019	138.85	140.00	136.67	138.39
1404	NYSE	RNG	Fri, Aug 9, 2019	138.90	140.51	138.51	139.84
1403	NYSE	RNG	Thu, Aug 8, 2019	137.39	140.06	136.45	139.79
1402	NYSE	RNG	Wed, Aug 7, 2019	130.49	136.04	129.06	135.37
1401	NYSE	RNG	Tue, Aug 6, 2019	133.28	135.00	131.19	132.67
1400	NYSE	RNG	Mon, Aug 5, 2019	135.59	135.79	129.89	131.33
1399	NYSE	RNG	Fri, Aug 2, 2019	140.24	142.17	138.60	140.29
1398	NYSE	RNG	Thu, Aug 1, 2019	141.69	144.47	139.82	140.98
1397	NYSE	RNG	Wed, Jul 31, 2019	140.01	145.24	139.73	141.98
1396	NYSE	RNG	Tue, Jul 30, 2019	137.98	146.38	136.65	140.11
1395	NYSE	RNG	Mon, Jul 29, 2019	127.38	128.18	122.72	126.15
1394	NYSE	RNG	Fri, Jul 26, 2019	124.23	128.01	124.08	127.39
1393	NYSE	RNG	Thu, Jul 25, 2019	124.31	124.52	122.75	123.00
1392	NYSE	RNG	Wed, Jul 24, 2019	119.65	125.22	119.65	124.94
1391	NYSE	RNG	Tue, Jul 23, 2019	122.00	122.00	119.01	120.52
1390	NYSE	RNG	Mon, Jul 22, 2019	121.35	122.37	120.91	120.98
1389	NYSE	RNG	Fri, Jul 19, 2019	124.22	124.99	120.99	121.01
1388	NYSE	RNG	Thu, Jul 18, 2019	123.20	124.84	122.55	123.46
1387	NYSE	RNG	Wed, Jul 17, 2019	121.75	124.91	121.58	123.72
1386	NYSE	RNG	Tue, Jul 16, 2019	123.60	124.75	121.59	121.71
1385	NYSE	RNG	Mon, Jul 15, 2019	123.40	124.24	122.20	123.33
1384	NYSE	RNG	Fri, Jul 12, 2019	122.74	123.93	121.66	122.97
1383	NYSE	RNG	Thu, Jul 11, 2019	123.00	123.37	120.91	122.37
1382	NYSE	RNG	Wed, Jul 10, 2019	123.27	125.93	122.05	122.39
1381	NYSE	RNG	Tue, Jul 9, 2019	119.90	121.98	119.15	121.98
1380	NYSE	RNG	Mon, Jul 8, 2019	117.78	121.25	117.02	119.68
1379	NYSE	RNG	Fri, Jul 5, 2019	115.19	118.69	114.50	118.15
1378	NYSE	RNG	Wed, Jul 3, 2019	115.53	117.38	114.39	116.15
1377	NYSE	RNG	Tue, Jul 2, 2019	115.80	115.81	113.52	114.81
1376	NYSE	RNG	Mon, Jul 1, 2019	117.53	117.70	115.51	115.84
1375	NYSE	RNG	Fri, Jun 28, 2019	114.47	115.43	112.68	114.92
1374	NYSE	RNG	Thu, Jun 27, 2019	111.89	115.33	111.72	114.45
1373	NYSE	RNG	Wed, Jun 26, 2019	111.76	114.10	110.60	110.92
1372	NYSE	RNG	Tue, Jun 25, 2019	113.36	114.67	110.34	111.16
1371	NYSE	RNG	Mon, Jun 24, 2019	115.77	115.77	112.41	113.72
1370	NYSE	RNG	Fri, Jun 21, 2019	119.21	119.29	114.68	114.69
1369	NYSE	RNG	Thu, Jun 20, 2019	119.62	121.61	119.06	119.71
1368	NYSE	RNG	Wed, Jun 19, 2019	118.50	119.28	115.88	117.68
1367	NYSE	RNG	Tue, Jun 18, 2019	119.04	120.20	117.79	117.86
1366	NYSE	RNG	Mon, Jun 17, 2019	118.18	120.48	116.88	116.95
1365	NYSE	RNG	Fri, Jun 14, 2019	117.85	118.32	115.63	118.04
1364	NYSE	RNG	Thu, Jun 13, 2019	118.35	118.89	115.48	118.16
1363	NYSE	RNG	Wed, Jun 12, 2019	118.75	119.14	116.36	117.81
1362	NYSE	RNG	Tue, Jun 11, 2019	123.73	124.86	117.01	118.75
1361	NYSE	RNG	Mon, Jun 10, 2019	124.56	127.00	122.74	122.90
1360	NYSE	RNG	Fri, Jun 7, 2019	121.81	124.20	120.96	122.24
1359	NYSE	RNG	Thu, Jun 6, 2019	119.59	121.97	118.07	121.65
1358	NYSE	RNG	Wed, Jun 5, 2019	119.41	120.17	117.13	119.68
1357	NYSE	RNG	Tue, Jun 4, 2019	115.69	118.25	115.00	118.10
1356	NYSE	RNG	Mon, Jun 3, 2019	119.68	120.69	112.67	114.28
1355	NYSE	RNG	Fri, May 31, 2019	118.63	121.56	118.44	119.85
1354	NYSE	RNG	Thu, May 30, 2019	119.75	122.17	119.42	120.76
1353	NYSE	RNG	Wed, May 29, 2019	120.76	121.50	118.53	119.10
1352	NYSE	RNG	Tue, May 28, 2019	122.12	124.22	120.95	122.16
1351	NYSE	RNG	Fri, May 24, 2019	120.07	122.64	120.07	121.72
1350	NYSE	RNG	Thu, May 23, 2019	121.03	121.08	117.26	119.31
1349	NYSE	RNG	Wed, May 22, 2019	121.87	124.32	121.66	122.57
1348	NYSE	RNG	Tue, May 21, 2019	120.96	123.70	120.73	122.47
1347	NYSE	RNG	Mon, May 20, 2019	121.66	122.50	119.54	120.99
1346	NYSE	RNG	Fri, May 17, 2019	123.17	125.27	123.06	123.56
1345	NYSE	RNG	Thu, May 16, 2019	120.22	125.12	119.15	124.59
1344	NYSE	RNG	Wed, May 15, 2019	116.85	120.60	116.85	119.14
1343	NYSE	RNG	Tue, May 14, 2019	117.03	118.68	115.83	118.19
1342	NYSE	RNG	Mon, May 13, 2019	119.20	119.97	115.44	115.75
1341	NYSE	RNG	Fri, May 10, 2019	122.04	123.70	119.10	122.73
1340	NYSE	RNG	Thu, May 9, 2019	116.71	123.98	116.10	122.92
1339	NYSE	RNG	Wed, May 8, 2019	117.90	120.41	117.71	118.05
1338	NYSE	RNG	Tue, May 7, 2019	118.35	118.87	114.45	118.15
1337	NYSE	RNG	Mon, May 6, 2019	115.15	121.28	114.71	121.06
1336	NYSE	RNG	Fri, May 3, 2019	116.61	119.46	115.22	119.46
1335	NYSE	RNG	Thu, May 2, 2019	114.84	116.60	113.51	115.49
1334	NYSE	RNG	Wed, May 1, 2019	117.21	117.46	114.76	114.87
1333	NYSE	RNG	Tue, Apr 30, 2019	115.71	116.54	114.83	116.37
1332	NYSE	RNG	Mon, Apr 29, 2019	115.89	117.00	115.51	116.01
1331	NYSE	RNG	Fri, Apr 26, 2019	113.18	115.37	112.00	115.36
1330	NYSE	RNG	Thu, Apr 25, 2019	112.38	113.99	111.19	113.16
1329	NYSE	RNG	Wed, Apr 24, 2019	111.98	113.24	111.30	111.60
1328	NYSE	RNG	Tue, Apr 23, 2019	109.02	111.52	108.51	111.31
1327	NYSE	RNG	Mon, Apr 22, 2019	104.85	108.65	104.83	108.38
1326	NYSE	RNG	Thu, Apr 18, 2019	103.50	105.52	101.49	105.50
1325	NYSE	RNG	Wed, Apr 17, 2019	105.76	105.98	102.62	104.21
1324	NYSE	RNG	Tue, Apr 16, 2019	106.76	107.71	104.76	105.18
1323	NYSE	RNG	Mon, Apr 15, 2019	105.78	107.22	105.15	106.26
1322	NYSE	RNG	Fri, Apr 12, 2019	105.70	106.32	104.25	105.73
1321	NYSE	RNG	Thu, Apr 11, 2019	104.04	105.91	102.08	105.60
1320	NYSE	RNG	Wed, Apr 10, 2019	103.06	104.53	102.06	103.29
1319	NYSE	RNG	Tue, Apr 9, 2019	102.30	103.65	102.03	103.27
1318	NYSE	RNG	Mon, Apr 8, 2019	105.61	105.88	101.33	103.33
1317	NYSE	RNG	Fri, Apr 5, 2019	105.27	107.25	105.00	106.35
1316	NYSE	RNG	Thu, Apr 4, 2019	110.73	111.52	103.93	104.74
1315	NYSE	RNG	Wed, Apr 3, 2019	111.00	111.90	109.78	110.59
1314	NYSE	RNG	Tue, Apr 2, 2019	109.23	110.20	107.28	110.04
1313	NYSE	RNG	Mon, Apr 1, 2019	109.41	110.49	106.86	109.33
1312	NYSE	RNG	Fri, Mar 29, 2019	108.32	109.24	106.86	107.80
1311	NYSE	RNG	Thu, Mar 28, 2019	106.18	108.74	106.00	107.49
1310	NYSE	RNG	Wed, Mar 27, 2019	108.00	109.28	104.20	106.02
1309	NYSE	RNG	Tue, Mar 26, 2019	107.89	109.21	106.43	108.19
1308	NYSE	RNG	Mon, Mar 25, 2019	105.60	106.88	103.48	106.30
1307	NYSE	RNG	Fri, Mar 22, 2019	110.75	111.13	106.59	106.59
1306	NYSE	RNG	Thu, Mar 21, 2019	107.37	111.70	106.93	111.57
1305	NYSE	RNG	Wed, Mar 20, 2019	107.50	109.36	106.55	107.67
1304	NYSE	RNG	Tue, Mar 19, 2019	106.51	107.95	103.53	107.74
1303	NYSE	RNG	Mon, Mar 18, 2019	106.05	107.74	105.05	106.33
1302	NYSE	RNG	Fri, Mar 15, 2019	106.55	107.64	105.35	106.19
1301	NYSE	RNG	Thu, Mar 14, 2019	106.36	108.20	105.90	106.53
1300	NYSE	RNG	Wed, Mar 13, 2019	105.50	107.12	104.84	105.79
1299	NYSE	RNG	Tue, Mar 12, 2019	105.00	105.67	103.36	105.02
1298	NYSE	RNG	Mon, Mar 11, 2019	102.90	105.49	102.58	104.56
1297	NYSE	RNG	Fri, Mar 8, 2019	99.75	102.51	98.19	101.89
1296	NYSE	RNG	Thu, Mar 7, 2019	102.34	103.73	101.31	101.58
1295	NYSE	RNG	Wed, Mar 6, 2019	104.23	105.20	101.51	102.25
1294	NYSE	RNG	Tue, Mar 5, 2019	103.58	104.75	102.08	104.32
1293	NYSE	RNG	Mon, Mar 4, 2019	106.12	106.47	100.42	103.56
1292	NYSE	RNG	Fri, Mar 1, 2019	106.38	106.47	104.23	105.75
1291	NYSE	RNG	Thu, Feb 28, 2019	105.50	106.15	104.44	105.29
1290	NYSE	RNG	Wed, Feb 27, 2019	105.13	105.94	104.50	105.56
1289	NYSE	RNG	Tue, Feb 26, 2019	105.20	106.36	104.35	105.36
1288	NYSE	RNG	Mon, Feb 25, 2019	106.65	106.96	105.33	105.65
1287	NYSE	RNG	Fri, Feb 22, 2019	104.87	106.43	104.57	105.94
1286	NYSE	RNG	Thu, Feb 21, 2019	102.63	104.47	101.78	104.09
1285	NYSE	RNG	Wed, Feb 20, 2019	104.59	104.86	102.77	103.90
1284	NYSE	RNG	Tue, Feb 19, 2019	104.31	105.69	103.59	104.00
1283	NYSE	RNG	Fri, Feb 15, 2019	104.44	104.90	103.02	104.67
1282	NYSE	RNG	Thu, Feb 14, 2019	102.40	104.36	101.10	103.84
1281	NYSE	RNG	Wed, Feb 13, 2019	105.88	106.65	102.44	103.11
1280	NYSE	RNG	Tue, Feb 12, 2019	109.25	109.84	104.50	105.91
1279	NYSE	RNG	Mon, Feb 11, 2019	101.90	103.49	99.52	99.87
1278	NYSE	RNG	Fri, Feb 8, 2019	95.73	101.07	95.34	100.90
1277	NYSE	RNG	Thu, Feb 7, 2019	94.88	97.11	94.23	96.96
1276	NYSE	RNG	Wed, Feb 6, 2019	96.95	97.31	95.18	96.39
1275	NYSE	RNG	Tue, Feb 5, 2019	96.74	97.40	95.85	96.48
1274	NYSE	RNG	Mon, Feb 4, 2019	94.73	96.83	94.31	96.06
1273	NYSE	RNG	Fri, Feb 1, 2019	92.53	94.57	91.67	94.42
1272	NYSE	RNG	Thu, Jan 31, 2019	89.47	92.97	89.02	92.44
1271	NYSE	RNG	Wed, Jan 30, 2019	88.06	89.61	87.01	89.31
1270	NYSE	RNG	Tue, Jan 29, 2019	88.50	89.00	86.46	86.67
1269	NYSE	RNG	Mon, Jan 28, 2019	89.77	89.97	88.24	88.67
1268	NYSE	RNG	Fri, Jan 25, 2019	90.30	91.92	89.68	91.50
1267	NYSE	RNG	Thu, Jan 24, 2019	89.26	90.27	88.25	89.27
1266	NYSE	RNG	Wed, Jan 23, 2019	89.83	91.36	88.33	88.78
1265	NYSE	RNG	Tue, Jan 22, 2019	90.26	90.98	87.65	88.78
1264	NYSE	RNG	Fri, Jan 18, 2019	89.43	92.25	89.19	91.25
1263	NYSE	RNG	Thu, Jan 17, 2019	87.12	88.58	86.23	88.14
1262	NYSE	RNG	Wed, Jan 16, 2019	87.33	88.70	85.93	87.10
1261	NYSE	RNG	Tue, Jan 15, 2019	85.10	87.38	85.10	87.06
1260	NYSE	RNG	Mon, Jan 14, 2019	86.10	86.10	83.53	84.95
1259	NYSE	RNG	Fri, Jan 11, 2019	86.42	88.25	85.71	86.91
1258	NYSE	RNG	Thu, Jan 10, 2019	86.14	88.15	85.29	87.18
1257	NYSE	RNG	Wed, Jan 9, 2019	89.43	89.50	87.21	87.40
1256	NYSE	RNG	Tue, Jan 8, 2019	87.55	88.62	85.71	88.37
1255	NYSE	RNG	Mon, Jan 7, 2019	83.13	87.89	82.94	86.61
1254	NYSE	RNG	Fri, Jan 4, 2019	79.92	83.20	79.01	82.17
1253	NYSE	RNG	Thu, Jan 3, 2019	79.26	80.56	77.80	78.42
1252	NYSE	RNG	Wed, Jan 2, 2019	80.00	81.65	77.40	80.98
1251	NYSE	RNG	Mon, Dec 31, 2018	80.66	82.45	80.14	82.44
1250	NYSE	RNG	Fri, Dec 28, 2018	79.13	81.39	77.32	79.42
1249	NYSE	RNG	Thu, Dec 27, 2018	75.61	78.72	74.33	78.70
1248	NYSE	RNG	Wed, Dec 26, 2018	71.05	77.99	71.05	77.69
1247	NYSE	RNG	Mon, Dec 24, 2018	70.59	72.50	69.84	70.41
1246	NYSE	RNG	Fri, Dec 21, 2018	75.14	75.65	70.99	71.51
1245	NYSE	RNG	Thu, Dec 20, 2018	80.05	80.67	71.92	74.89
1244	NYSE	RNG	Wed, Dec 19, 2018	80.10	83.84	79.38	80.35
1243	NYSE	RNG	Tue, Dec 18, 2018	79.02	81.63	78.76	80.08
1242	NYSE	RNG	Mon, Dec 17, 2018	81.32	81.81	77.11	77.49
1241	NYSE	RNG	Fri, Dec 14, 2018	83.40	85.53	81.51	82.47
1240	NYSE	RNG	Thu, Dec 13, 2018	86.96	86.96	84.47	85.17
1239	NYSE	RNG	Wed, Dec 12, 2018	86.65	88.66	85.97	86.59
1238	NYSE	RNG	Tue, Dec 11, 2018	85.00	86.27	83.91	85.26
1237	NYSE	RNG	Mon, Dec 10, 2018	79.21	83.68	79.21	83.50
1236	NYSE	RNG	Fri, Dec 7, 2018	81.69	83.01	77.93	79.78
1235	NYSE	RNG	Thu, Dec 6, 2018	77.32	82.59	76.69	82.30
1234	NYSE	RNG	Tue, Dec 4, 2018	83.10	84.85	80.07	80.39
1233	NYSE	RNG	Mon, Dec 3, 2018	85.69	87.21	82.60	84.52
1232	NYSE	RNG	Fri, Nov 30, 2018	80.27	84.04	79.99	82.90
1231	NYSE	RNG	Thu, Nov 29, 2018	78.59	80.76	77.38	79.89
1230	NYSE	RNG	Wed, Nov 28, 2018	76.58	79.47	75.86	78.96
1229	NYSE	RNG	Tue, Nov 27, 2018	75.31	76.11	74.32	74.86
1228	NYSE	RNG	Mon, Nov 26, 2018	73.47	76.91	72.37	75.97
1227	NYSE	RNG	Fri, Nov 23, 2018	70.36	72.43	70.08	71.71
1226	NYSE	RNG	Wed, Nov 21, 2018	68.97	72.12	68.45	71.41
1225	NYSE	RNG	Tue, Nov 20, 2018	66.17	71.90	64.41	68.91
1224	NYSE	RNG	Mon, Nov 19, 2018	77.55	79.64	68.50	68.86
1223	NYSE	RNG	Fri, Nov 16, 2018	76.24	77.62	74.43	76.40
1222	NYSE	RNG	Thu, Nov 15, 2018	73.83	77.31	72.92	77.06
1221	NYSE	RNG	Wed, Nov 14, 2018	76.32	77.00	73.83	74.28
1220	NYSE	RNG	Tue, Nov 13, 2018	75.83	77.76	73.94	75.15
1219	NYSE	RNG	Mon, Nov 12, 2018	82.49	83.65	74.79	75.45
1218	NYSE	RNG	Fri, Nov 9, 2018	84.90	85.26	80.82	83.68
1217	NYSE	RNG	Thu, Nov 8, 2018	84.53	86.74	83.01	86.22
1216	NYSE	RNG	Wed, Nov 7, 2018	77.10	85.00	77.10	84.48
1215	NYSE	RNG	Tue, Nov 6, 2018	78.30	79.99	73.13	75.84
1214	NYSE	RNG	Mon, Nov 5, 2018	76.32	77.10	73.63	74.96
1213	NYSE	RNG	Fri, Nov 2, 2018	79.79	81.08	76.87	77.01
1212	NYSE	RNG	Thu, Nov 1, 2018	78.05	79.84	75.70	79.47
1211	NYSE	RNG	Wed, Oct 31, 2018	76.43	78.87	75.72	77.73
1210	NYSE	RNG	Tue, Oct 30, 2018	70.89	74.66	69.62	74.27
1209	NYSE	RNG	Mon, Oct 29, 2018	73.90	75.41	69.60	71.11
1208	NYSE	RNG	Fri, Oct 26, 2018	72.34	74.48	70.38	72.27
1207	NYSE	RNG	Thu, Oct 25, 2018	72.38	75.61	71.72	75.01
1206	NYSE	RNG	Wed, Oct 24, 2018	77.44	79.07	71.37	71.50
1205	NYSE	RNG	Tue, Oct 23, 2018	76.25	78.02	75.60	77.61
1204	NYSE	RNG	Mon, Oct 22, 2018	76.59	78.91	74.58	78.19
1203	NYSE	RNG	Fri, Oct 19, 2018	78.82	79.94	75.51	75.51
1202	NYSE	RNG	Thu, Oct 18, 2018	80.63	81.80	77.53	78.50
1201	NYSE	RNG	Wed, Oct 17, 2018	84.02	84.02	80.41	81.33
1200	NYSE	RNG	Tue, Oct 16, 2018	81.70	83.34	80.60	82.29
1199	NYSE	RNG	Mon, Oct 15, 2018	80.14	81.23	78.02	80.15
1198	NYSE	RNG	Fri, Oct 12, 2018	78.75	81.00	77.73	80.08
1197	NYSE	RNG	Thu, Oct 11, 2018	76.16	77.69	74.43	75.00
1196	NYSE	RNG	Wed, Oct 10, 2018	81.00	81.70	75.42	76.48
1195	NYSE	RNG	Tue, Oct 9, 2018	80.40	83.57	79.99	81.79
1194	NYSE	RNG	Mon, Oct 8, 2018	83.34	83.34	78.51	80.70
1193	NYSE	RNG	Fri, Oct 5, 2018	84.89	86.75	81.96	84.19
1192	NYSE	RNG	Thu, Oct 4, 2018	87.86	87.99	83.72	84.85
1191	NYSE	RNG	Wed, Oct 3, 2018	87.72	89.15	86.44	88.12
1190	NYSE	RNG	Tue, Oct 2, 2018	89.98	90.14	86.82	87.02
1189	NYSE	RNG	Mon, Oct 1, 2018	93.76	94.16	89.82	90.37
1188	NYSE	RNG	Fri, Sep 28, 2018	93.95	94.65	92.40	93.05
1187	NYSE	RNG	Thu, Sep 27, 2018	93.00	94.65	92.85	94.05
1186	NYSE	RNG	Wed, Sep 26, 2018	93.90	94.28	91.85	92.95
1185	NYSE	RNG	Tue, Sep 25, 2018	91.15	93.63	90.90	93.25
1184	NYSE	RNG	Mon, Sep 24, 2018	88.95	91.55	87.35	91.00
1183	NYSE	RNG	Fri, Sep 21, 2018	91.85	92.10	89.30	89.80
1182	NYSE	RNG	Thu, Sep 20, 2018	90.65	91.90	89.95	91.25
1181	NYSE	RNG	Wed, Sep 19, 2018	93.50	93.90	88.40	90.55
1180	NYSE	RNG	Tue, Sep 18, 2018	92.00	94.30	92.00	93.50
1179	NYSE	RNG	Mon, Sep 17, 2018	95.10	95.30	91.15	91.70
1178	NYSE	RNG	Fri, Sep 14, 2018	95.00	96.80	94.88	95.70
1177	NYSE	RNG	Thu, Sep 13, 2018	96.70	98.15	93.95	95.05
1176	NYSE	RNG	Wed, Sep 12, 2018	96.55	96.85	94.25	96.85
1175	NYSE	RNG	Tue, Sep 11, 2018	95.85	97.65	95.25	96.20
1174	NYSE	RNG	Mon, Sep 10, 2018	94.55	96.65	93.50	96.30
1173	NYSE	RNG	Fri, Sep 7, 2018	93.15	96.65	92.15	93.90
1172	NYSE	RNG	Thu, Sep 6, 2018	92.30	93.65	91.20	93.35
1171	NYSE	RNG	Wed, Sep 5, 2018	95.20	95.50	90.20	92.60
1170	NYSE	RNG	Tue, Sep 4, 2018	93.15	95.05	92.15	94.60
1169	NYSE	RNG	Fri, Aug 31, 2018	92.00	93.90	91.75	93.15
1168	NYSE	RNG	Thu, Aug 30, 2018	93.45	94.95	92.15	92.45
1167	NYSE	RNG	Wed, Aug 29, 2018	94.25	95.30	93.95	93.95
1166	NYSE	RNG	Tue, Aug 28, 2018	93.95	94.03	92.35	93.75
1165	NYSE	RNG	Mon, Aug 27, 2018	94.30	94.30	92.70	93.25
1164	NYSE	RNG	Fri, Aug 24, 2018	92.00	95.60	91.15	93.60
1163	NYSE	RNG	Thu, Aug 23, 2018	90.50	92.43	90.30	90.65
1162	NYSE	RNG	Wed, Aug 22, 2018	89.75	90.85	88.80	90.70
1161	NYSE	RNG	Tue, Aug 21, 2018	88.40	91.15	88.10	89.75
1160	NYSE	RNG	Mon, Aug 20, 2018	89.40	89.85	88.00	89.35
1159	NYSE	RNG	Fri, Aug 17, 2018	89.20	89.58	88.20	89.30
1158	NYSE	RNG	Thu, Aug 16, 2018	89.55	89.95	88.05	89.10
1157	NYSE	RNG	Wed, Aug 15, 2018	88.85	89.70	86.60	88.65
1156	NYSE	RNG	Tue, Aug 14, 2018	88.00	89.70	86.80	89.60
1155	NYSE	RNG	Mon, Aug 13, 2018	87.70	88.80	87.20	87.75
1154	NYSE	RNG	Fri, Aug 10, 2018	86.30	89.05	85.45	87.60
1153	NYSE	RNG	Thu, Aug 9, 2018	87.20	88.85	86.73	87.05
1152	NYSE	RNG	Wed, Aug 8, 2018	86.05	87.90	85.35	87.05
1151	NYSE	RNG	Tue, Aug 7, 2018	88.70	90.05	85.95	87.00
1150	NYSE	RNG	Mon, Aug 6, 2018	79.50	81.65	79.05	81.40
1149	NYSE	RNG	Fri, Aug 3, 2018	79.45	79.80	77.25	79.55
1148	NYSE	RNG	Thu, Aug 2, 2018	76.45	79.05	76.30	79.05
1147	NYSE	RNG	Wed, Aug 1, 2018	73.75	76.80	73.75	76.45
1146	NYSE	RNG	Tue, Jul 31, 2018	73.95	74.70	71.50	73.75
1145	NYSE	RNG	Mon, Jul 30, 2018	79.65	80.00	72.85	73.80
1144	NYSE	RNG	Fri, Jul 27, 2018	82.70	83.00	79.20	80.00
1143	NYSE	RNG	Thu, Jul 26, 2018	80.85	82.85	80.16	82.25
1142	NYSE	RNG	Wed, Jul 25, 2018	79.40	82.10	79.05	81.55
1141	NYSE	RNG	Tue, Jul 24, 2018	82.25	82.25	78.50	79.40
1140	NYSE	RNG	Mon, Jul 23, 2018	81.50	82.30	80.35	81.50
1139	NYSE	RNG	Fri, Jul 20, 2018	82.55	83.20	81.45	81.55
1138	NYSE	RNG	Thu, Jul 19, 2018	83.10	83.95	82.15	82.80
1137	NYSE	RNG	Wed, Jul 18, 2018	81.75	83.15	81.00	83.00
1136	NYSE	RNG	Tue, Jul 17, 2018	78.65	82.10	78.15	81.75
1135	NYSE	RNG	Mon, Jul 16, 2018	78.65	79.35	78.25	78.85
1134	NYSE	RNG	Fri, Jul 13, 2018	78.95	79.65	77.60	78.65
1133	NYSE	RNG	Thu, Jul 12, 2018	75.25	79.15	74.95	78.75
1132	NYSE	RNG	Wed, Jul 11, 2018	73.75	75.68	73.55	74.40
1131	NYSE	RNG	Tue, Jul 10, 2018	74.55	75.50	74.00	74.70
1130	NYSE	RNG	Mon, Jul 9, 2018	75.00	76.00	73.25	74.40
1129	NYSE	RNG	Fri, Jul 6, 2018	71.75	75.08	70.98	74.95
1128	NYSE	RNG	Thu, Jul 5, 2018	71.50	72.35	71.05	71.75
1127	NYSE	RNG	Tue, Jul 3, 2018	72.10	72.40	70.40	71.00
1126	NYSE	RNG	Mon, Jul 2, 2018	71.00	71.60	69.35	71.55
1125	NYSE	RNG	Fri, Jun 29, 2018	71.10	71.55	69.85	70.35
1124	NYSE	RNG	Thu, Jun 28, 2018	68.00	71.10	67.60	70.85
1123	NYSE	RNG	Wed, Jun 27, 2018	70.65	71.33	67.95	68.05
1122	NYSE	RNG	Tue, Jun 26, 2018	69.65	71.55	68.75	70.15
1121	NYSE	RNG	Mon, Jun 25, 2018	71.95	71.95	67.75	69.35
1120	NYSE	RNG	Fri, Jun 22, 2018	75.05	75.05	71.85	72.35
1119	NYSE	RNG	Thu, Jun 21, 2018	77.10	78.15	74.85	74.95
1118	NYSE	RNG	Wed, Jun 20, 2018	77.80	80.25	77.10	77.10
1117	NYSE	RNG	Tue, Jun 19, 2018	79.90	79.90	76.70	77.00
1116	NYSE	RNG	Mon, Jun 18, 2018	78.15	80.70	77.75	80.35
1115	NYSE	RNG	Fri, Jun 15, 2018	77.65	78.75	77.05	78.40
1114	NYSE	RNG	Thu, Jun 14, 2018	77.85	78.95	77.40	77.90
1113	NYSE	RNG	Wed, Jun 13, 2018	77.05	78.12	76.60	77.85
1112	NYSE	RNG	Tue, Jun 12, 2018	75.00	77.20	75.00	77.05
1111	NYSE	RNG	Mon, Jun 11, 2018	75.00	75.40	74.25	74.75
1110	NYSE	RNG	Fri, Jun 8, 2018	74.20	75.05	73.05	74.90
1109	NYSE	RNG	Thu, Jun 7, 2018	77.75	77.93	73.40	74.20
1108	NYSE	RNG	Wed, Jun 6, 2018	79.25	79.90	77.85	77.85
1107	NYSE	RNG	Tue, Jun 5, 2018	77.20	79.25	77.00	79.00
1106	NYSE	RNG	Mon, Jun 4, 2018	76.75	77.15	76.00	77.00
1105	NYSE	RNG	Fri, Jun 1, 2018	76.35	76.75	75.35	76.20
1104	NYSE	RNG	Thu, May 31, 2018	75.85	76.50	75.55	75.75
1103	NYSE	RNG	Wed, May 30, 2018	75.35	77.05	75.35	75.95
1102	NYSE	RNG	Tue, May 29, 2018	73.90	75.20	73.60	74.85
1101	NYSE	RNG	Fri, May 25, 2018	73.85	74.85	73.25	74.15
1100	NYSE	RNG	Thu, May 24, 2018	72.35	74.45	72.35	74.00
1099	NYSE	RNG	Wed, May 23, 2018	72.10	72.80	71.45	72.75
1098	NYSE	RNG	Tue, May 22, 2018	73.60	74.15	72.60	72.70
1097	NYSE	RNG	Mon, May 21, 2018	77.00	77.23	74.30	74.40
1096	NYSE	RNG	Fri, May 18, 2018	76.65	78.55	76.65	76.65
1095	NYSE	RNG	Thu, May 17, 2018	75.50	77.60	75.43	76.90
1094	NYSE	RNG	Wed, May 16, 2018	73.75	76.10	73.45	75.50
1093	NYSE	RNG	Tue, May 15, 2018	73.95	74.60	71.70	73.60
1092	NYSE	RNG	Mon, May 14, 2018	75.30	76.05	74.25	74.80
1091	NYSE	RNG	Fri, May 11, 2018	77.40	77.40	73.60	75.20
1090	NYSE	RNG	Thu, May 10, 2018	75.75	81.20	75.55	77.20
1089	NYSE	RNG	Wed, May 9, 2018	73.30	73.60	71.20	73.20
1088	NYSE	RNG	Tue, May 8, 2018	70.85	71.80	70.15	71.70
1087	NYSE	RNG	Mon, May 7, 2018	69.80	71.60	69.20	71.05
1086	NYSE	RNG	Fri, May 4, 2018	69.35	69.95	68.10	69.25
1085	NYSE	RNG	Thu, May 3, 2018	69.05	72.10	68.30	69.65
1084	NYSE	RNG	Wed, May 2, 2018	68.05	69.95	68.00	69.35
1083	NYSE	RNG	Tue, May 1, 2018	66.70	68.10	66.40	68.05
1082	NYSE	RNG	Mon, Apr 30, 2018	67.60	68.05	66.30	67.05
1081	NYSE	RNG	Fri, Apr 27, 2018	67.15	67.70	65.05	67.40
1080	NYSE	RNG	Thu, Apr 26, 2018	65.85	67.65	65.70	66.70
1079	NYSE	RNG	Wed, Apr 25, 2018	65.90	66.05	63.95	65.20
1078	NYSE	RNG	Tue, Apr 24, 2018	67.35	68.60	65.05	65.90
1077	NYSE	RNG	Mon, Apr 23, 2018	67.50	68.30	66.40	66.95
1076	NYSE	RNG	Fri, Apr 20, 2018	67.45	68.25	67.00	67.10
1075	NYSE	RNG	Thu, Apr 19, 2018	68.65	68.95	67.75	67.90
1074	NYSE	RNG	Wed, Apr 18, 2018	69.20	69.30	67.95	69.05
1073	NYSE	RNG	Tue, Apr 17, 2018	67.05	69.15	66.45	68.70
1072	NYSE	RNG	Mon, Apr 16, 2018	66.60	67.60	65.75	66.60
1071	NYSE	RNG	Fri, Apr 13, 2018	67.65	67.65	65.45	66.15
1070	NYSE	RNG	Thu, Apr 12, 2018	66.15	68.10	65.65	67.35
1069	NYSE	RNG	Wed, Apr 11, 2018	65.30	66.35	64.77	65.70
1068	NYSE	RNG	Tue, Apr 10, 2018	64.95	66.50	63.50	65.65
1067	NYSE	RNG	Mon, Apr 9, 2018	64.30	65.85	63.55	64.00
1066	NYSE	RNG	Fri, Apr 6, 2018	64.15	65.35	63.20	63.60
1065	NYSE	RNG	Thu, Apr 5, 2018	65.70	65.78	64.30	64.65
1064	NYSE	RNG	Wed, Apr 4, 2018	62.40	65.25	61.70	64.95
1063	NYSE	RNG	Tue, Apr 3, 2018	62.45	63.80	62.10	63.75
1062	NYSE	RNG	Mon, Apr 2, 2018	63.00	63.93	61.55	61.85
1061	NYSE	RNG	Thu, Mar 29, 2018	62.45	64.10	61.40	63.50
1060	NYSE	RNG	Wed, Mar 28, 2018	65.40	65.40	61.35	61.95
1059	NYSE	RNG	Tue, Mar 27, 2018	68.05	68.80	65.05	65.50
1058	NYSE	RNG	Mon, Mar 26, 2018	67.20	68.30	66.90	67.80
1057	NYSE	RNG	Fri, Mar 23, 2018	67.25	67.95	65.95	65.95
1056	NYSE	RNG	Thu, Mar 22, 2018	67.70	69.00	67.00	67.10
1055	NYSE	RNG	Wed, Mar 21, 2018	68.75	69.60	68.00	68.45
1054	NYSE	RNG	Tue, Mar 20, 2018	67.50	68.95	67.35	68.55
1053	NYSE	RNG	Mon, Mar 19, 2018	68.00	68.30	65.50	67.35
1052	NYSE	RNG	Fri, Mar 16, 2018	68.70	68.85	67.85	68.35
1051	NYSE	RNG	Thu, Mar 15, 2018	68.05	68.60	67.35	68.10
1050	NYSE	RNG	Wed, Mar 14, 2018	66.25	68.55	66.00	68.05
1049	NYSE	RNG	Tue, Mar 13, 2018	67.50	67.70	65.35	66.10
1048	NYSE	RNG	Mon, Mar 12, 2018	66.70	67.60	66.35	67.15
1047	NYSE	RNG	Fri, Mar 9, 2018	66.65	67.30	65.20	66.55
1046	NYSE	RNG	Thu, Mar 8, 2018	66.00	66.60	65.60	66.05
1045	NYSE	RNG	Wed, Mar 7, 2018	64.20	66.15	64.18	65.80
1044	NYSE	RNG	Tue, Mar 6, 2018	65.00	65.00	63.05	64.70
1043	NYSE	RNG	Mon, Mar 5, 2018	63.65	65.25	63.30	64.80
1042	NYSE	RNG	Fri, Mar 2, 2018	62.20	63.95	62.05	63.75
1041	NYSE	RNG	Thu, Mar 1, 2018	62.65	63.45	60.85	62.60
1040	NYSE	RNG	Wed, Feb 28, 2018	63.80	64.90	62.65	62.65
1039	NYSE	RNG	Tue, Feb 27, 2018	63.40	64.85	62.80	64.00
1038	NYSE	RNG	Mon, Feb 26, 2018	63.80	64.28	63.38	63.45
1037	NYSE	RNG	Fri, Feb 23, 2018	62.80	63.30	61.90	63.30
1036	NYSE	RNG	Thu, Feb 22, 2018	62.45	63.05	61.70	62.30
1035	NYSE	RNG	Wed, Feb 21, 2018	64.20	64.90	62.15	62.25
1034	NYSE	RNG	Tue, Feb 20, 2018	62.65	65.75	62.53	64.80
1033	NYSE	RNG	Fri, Feb 16, 2018	61.70	63.60	61.51	63.10
1032	NYSE	RNG	Thu, Feb 15, 2018	58.00	61.90	57.40	61.75
1031	NYSE	RNG	Wed, Feb 14, 2018	57.25	58.85	56.85	57.85
1030	NYSE	RNG	Tue, Feb 13, 2018	57.25	58.70	55.55	57.15
1029	NYSE	RNG	Mon, Feb 12, 2018	52.35	54.20	51.95	53.35
1028	NYSE	RNG	Fri, Feb 9, 2018	52.85	53.24	49.55	52.05
1027	NYSE	RNG	Thu, Feb 8, 2018	52.90	53.40	51.35	52.30
1026	NYSE	RNG	Wed, Feb 7, 2018	51.75	53.55	51.60	52.70
1025	NYSE	RNG	Tue, Feb 6, 2018	49.40	51.90	47.65	51.70
1024	NYSE	RNG	Mon, Feb 5, 2018	52.50	53.65	50.35	50.75
1023	NYSE	RNG	Fri, Feb 2, 2018	53.90	54.25	52.85	53.15
1022	NYSE	RNG	Thu, Feb 1, 2018	54.05	55.15	53.60	54.35
1021	NYSE	RNG	Wed, Jan 31, 2018	55.10	55.46	54.25	54.30
1020	NYSE	RNG	Tue, Jan 30, 2018	52.75	54.70	52.36	54.45
1019	NYSE	RNG	Mon, Jan 29, 2018	55.15	56.15	53.43	53.50
1018	NYSE	RNG	Fri, Jan 26, 2018	54.10	55.60	53.35	55.45
1017	NYSE	RNG	Thu, Jan 25, 2018	53.00	53.70	52.43	53.25
1016	NYSE	RNG	Wed, Jan 24, 2018	53.75	54.05	52.65	52.65
1015	NYSE	RNG	Tue, Jan 23, 2018	53.70	53.95	53.05	53.45
1014	NYSE	RNG	Mon, Jan 22, 2018	54.50	55.20	52.80	53.85
1013	NYSE	RNG	Fri, Jan 19, 2018	53.20	54.25	52.95	54.15
1012	NYSE	RNG	Thu, Jan 18, 2018	51.45	53.55	51.11	53.20
1011	NYSE	RNG	Wed, Jan 17, 2018	51.00	51.50	50.35	51.50
1010	NYSE	RNG	Tue, Jan 16, 2018	52.95	54.20	50.55	50.65
1009	NYSE	RNG	Fri, Jan 12, 2018	51.70	52.60	51.45	52.35
1008	NYSE	RNG	Thu, Jan 11, 2018	49.40	52.00	49.36	51.60
1007	NYSE	RNG	Wed, Jan 10, 2018	48.40	49.60	48.20	49.30
1006	NYSE	RNG	Tue, Jan 9, 2018	48.70	49.45	48.30	48.80
1005	NYSE	RNG	Mon, Jan 8, 2018	47.45	48.70	46.85	48.65
1004	NYSE	RNG	Fri, Jan 5, 2018	47.55	48.10	46.70	47.55
1003	NYSE	RNG	Thu, Jan 4, 2018	48.40	48.70	46.35	47.30
1002	NYSE	RNG	Wed, Jan 3, 2018	47.80	48.55	47.65	48.00
1001	NYSE	RNG	Tue, Jan 2, 2018	48.80	48.95	47.10	47.80
1000	NYSE	RNG	Fri, Dec 29, 2017	48.55	49.40	48.35	48.40
999	NYSE	RNG	Thu, Dec 28, 2017	48.45	48.48	47.95	48.40
998	NYSE	RNG	Wed, Dec 27, 2017	48.95	49.00	48.10	48.30
997	NYSE	RNG	Tue, Dec 26, 2017	47.50	48.85	47.50	48.85
996	NYSE	RNG	Fri, Dec 22, 2017	47.60	47.80	47.15	47.70
995	NYSE	RNG	Thu, Dec 21, 2017	48.25	48.60	47.48	47.95
994	NYSE	RNG	Wed, Dec 20, 2017	47.90	48.65	46.85	48.20
993	NYSE	RNG	Tue, Dec 19, 2017	49.10	49.20	47.40	47.70
992	NYSE	RNG	Mon, Dec 18, 2017	49.35	49.85	49.00	49.35
991	NYSE	RNG	Fri, Dec 15, 2017	47.85	49.20	47.60	48.95
990	NYSE	RNG	Thu, Dec 14, 2017	48.15	48.70	47.40	47.55
989	NYSE	RNG	Wed, Dec 13, 2017	46.70	49.20	46.70	48.10
988	NYSE	RNG	Tue, Dec 12, 2017	46.55	47.35	46.05	46.60
987	NYSE	RNG	Mon, Dec 11, 2017	48.20	48.95	46.95	47.55
986	NYSE	RNG	Fri, Dec 8, 2017	48.75	48.88	47.55	48.30
985	NYSE	RNG	Thu, Dec 7, 2017	45.30	48.55	45.30	48.20
984	NYSE	RNG	Wed, Dec 6, 2017	43.95	45.65	43.95	48.20
983	NYSE	RNG	Tue, Dec 5, 2017	44.00	45.00	43.85	44.00
982	NYSE	RNG	Mon, Dec 4, 2017	46.95	47.30	44.00	44.00
981	NYSE	RNG	Fri, Dec 1, 2017	47.00	47.35	44.70	46.25
980	NYSE	RNG	Thu, Nov 30, 2017	47.90	48.40	46.60	47.15
979	NYSE	RNG	Wed, Nov 29, 2017	49.75	49.95	47.35	47.50
978	NYSE	RNG	Tue, Nov 28, 2017	48.50	49.80	48.10	49.65
977	NYSE	RNG	Mon, Nov 27, 2017	48.90	48.90	47.75	48.25
976	NYSE	RNG	Fri, Nov 24, 2017	48.65	49.05	48.30	48.70
975	NYSE	RNG	Wed, Nov 22, 2017	48.65	48.75	47.25	48.30
974	NYSE	RNG	Tue, Nov 21, 2017	48.15	49.10	47.70	48.70
973	NYSE	RNG	Mon, Nov 20, 2017	47.80	48.75	47.30	48.65
972	NYSE	RNG	Fri, Nov 17, 2017	47.05	48.15	46.90	48.00
971	NYSE	RNG	Thu, Nov 16, 2017	46.85	47.83	46.65	47.20
970	NYSE	RNG	Wed, Nov 15, 2017	46.55	46.60	45.84	46.40
969	NYSE	RNG	Tue, Nov 14, 2017	45.95	47.20	45.95	47.00
968	NYSE	RNG	Mon, Nov 13, 2017	45.35	46.38	44.20	46.00
967	NYSE	RNG	Fri, Nov 10, 2017	47.50	47.50	45.28	46.15
966	NYSE	RNG	Thu, Nov 9, 2017	44.85	47.95	44.85	47.55
965	NYSE	RNG	Wed, Nov 8, 2017	44.05	44.10	42.10	43.65
964	NYSE	RNG	Tue, Nov 7, 2017	44.50	44.50	43.65	44.30
963	NYSE	RNG	Mon, Nov 6, 2017	44.20	44.50	43.80	44.25
962	NYSE	RNG	Fri, Nov 3, 2017	43.05	44.50	42.85	44.05
961	NYSE	RNG	Thu, Nov 2, 2017	42.05	43.35	41.95	43.10
960	NYSE	RNG	Wed, Nov 1, 2017	42.50	42.70	41.75	42.40
959	NYSE	RNG	Tue, Oct 31, 2017	41.80	42.30	41.50	42.15
958	NYSE	RNG	Mon, Oct 30, 2017	42.15	42.15	40.95	41.55
957	NYSE	RNG	Fri, Oct 27, 2017	41.70	42.60	41.70	42.30
956	NYSE	RNG	Thu, Oct 26, 2017	41.30	41.80	41.15	41.45
955	NYSE	RNG	Wed, Oct 25, 2017	41.45	43.20	40.90	41.10
954	NYSE	RNG	Tue, Oct 24, 2017	42.00	42.45	41.50	41.50
953	NYSE	RNG	Mon, Oct 23, 2017	42.40	42.60	41.35	41.80
952	NYSE	RNG	Fri, Oct 20, 2017	41.40	42.70	41.40	42.55
951	NYSE	RNG	Thu, Oct 19, 2017	41.25	41.65	40.35	40.95
950	NYSE	RNG	Wed, Oct 18, 2017	42.60	42.75	41.10	41.35
949	NYSE	RNG	Tue, Oct 17, 2017	42.75	43.05	42.40	42.45
948	NYSE	RNG	Mon, Oct 16, 2017	44.00	44.04	42.60	42.75
947	NYSE	RNG	Fri, Oct 13, 2017	43.65	44.00	43.40	43.80
946	NYSE	RNG	Thu, Oct 12, 2017	43.40	43.75	43.10	43.40
945	NYSE	RNG	Wed, Oct 11, 2017	43.50	43.75	43.05	43.40
944	NYSE	RNG	Tue, Oct 10, 2017	44.95	44.95	43.05	43.45
943	NYSE	RNG	Mon, Oct 9, 2017	44.80	44.85	44.10	44.40
942	NYSE	RNG	Fri, Oct 6, 2017	43.55	44.90	43.40	44.80
941	NYSE	RNG	Thu, Oct 5, 2017	44.05	44.10	43.00	43.90
940	NYSE	RNG	Wed, Oct 4, 2017	44.05	44.20	43.35	43.90
939	NYSE	RNG	Tue, Oct 3, 2017	43.95	44.70	43.25	44.20
938	NYSE	RNG	Mon, Oct 2, 2017	42.55	44.35	42.00	44.00
937	NYSE	RNG	Fri, Sep 29, 2017	40.30	41.95	40.20	41.75
936	NYSE	RNG	Thu, Sep 28, 2017	40.25	40.60	39.80	40.15
935	NYSE	RNG	Wed, Sep 27, 2017	39.25	40.75	39.25	40.40
934	NYSE	RNG	Tue, Sep 26, 2017	39.40	39.40	38.45	39.00
933	NYSE	RNG	Mon, Sep 25, 2017	39.60	40.15	38.65	39.20
932	NYSE	RNG	Fri, Sep 22, 2017	39.85	40.45	39.70	39.85
931	NYSE	RNG	Thu, Sep 21, 2017	40.65	40.65	38.80	39.80
930	NYSE	RNG	Wed, Sep 20, 2017	41.05	41.25	40.35	40.65
929	NYSE	RNG	Tue, Sep 19, 2017	41.30	41.91	40.80	41.15
928	NYSE	RNG	Mon, Sep 18, 2017	41.60	42.00	41.10	41.30
927	NYSE	RNG	Fri, Sep 15, 2017	41.80	41.85	40.85	41.55
926	NYSE	RNG	Thu, Sep 14, 2017	41.60	41.90	40.85	41.55
925	NYSE	RNG	Wed, Sep 13, 2017	42.40	42.60	41.70	41.75
924	NYSE	RNG	Tue, Sep 12, 2017	42.70	42.90	42.00	42.55
923	NYSE	RNG	Mon, Sep 11, 2017	42.80	43.00	41.90	42.55
922	NYSE	RNG	Fri, Sep 8, 2017	42.50	42.85	42.05	42.35
921	NYSE	RNG	Thu, Sep 7, 2017	42.35	42.73	41.50	42.65
920	NYSE	RNG	Wed, Sep 6, 2017	42.80	42.85	41.40	41.75
919	NYSE	RNG	Tue, Sep 5, 2017	42.15	42.78	41.76	42.45
918	NYSE	RNG	Fri, Sep 1, 2017	42.30	42.65	41.80	42.35
917	NYSE	RNG	Thu, Aug 31, 2017	40.50	42.40	40.50	42.35
916	NYSE	RNG	Wed, Aug 30, 2017	39.65	40.70	39.40	40.30
915	NYSE	RNG	Tue, Aug 29, 2017	38.30	40.15	38.10	39.70
914	NYSE	RNG	Mon, Aug 28, 2017	38.05	38.70	38.05	38.65
913	NYSE	RNG	Fri, Aug 25, 2017	39.20	39.38	37.80	37.85
912	NYSE	RNG	Thu, Aug 24, 2017	39.30	39.40	38.40	39.10
911	NYSE	RNG	Wed, Aug 23, 2017	38.10	39.40	37.95	39.00
910	NYSE	RNG	Tue, Aug 22, 2017	37.45	38.50	37.40	38.35
909	NYSE	RNG	Mon, Aug 21, 2017	38.30	38.45	37.90	38.15
908	NYSE	RNG	Fri, Aug 18, 2017	37.95	38.75	37.90	38.25
907	NYSE	RNG	Thu, Aug 17, 2017	39.25	39.70	38.00	38.15
906	NYSE	RNG	Wed, Aug 16, 2017	39.50	39.75	39.10	39.40
905	NYSE	RNG	Tue, Aug 15, 2017	39.30	39.35	38.70	39.20
904	NYSE	RNG	Mon, Aug 14, 2017	38.70	39.40	38.30	39.35
903	NYSE	RNG	Fri, Aug 11, 2017	37.35	38.55	37.35	38.30
902	NYSE	RNG	Thu, Aug 10, 2017	38.00	38.70	37.45	37.70
901	NYSE	RNG	Wed, Aug 9, 2017	35.50	43.05	35.30	38.80
900	NYSE	RNG	Tue, Aug 8, 2017	34.90	35.95	34.65	35.90
899	NYSE	RNG	Mon, Aug 7, 2017	35.00	35.60	34.98	35.10
898	NYSE	RNG	Fri, Aug 4, 2017	34.55	35.40	34.55	35.05
897	NYSE	RNG	Thu, Aug 3, 2017	38.95	38.95	34.10	34.55
896	NYSE	RNG	Wed, Aug 2, 2017	35.75	35.75	34.50	34.90
895	NYSE	RNG	Tue, Aug 1, 2017	35.05	35.83	34.90	35.50
894	NYSE	RNG	Mon, Jul 31, 2017	35.20	35.40	34.38	34.80
893	NYSE	RNG	Fri, Jul 28, 2017	35.55	35.90	34.95	35.15
892	NYSE	RNG	Thu, Jul 27, 2017	36.20	36.60	35.00	35.80
891	NYSE	RNG	Wed, Jul 26, 2017	35.90	36.20	35.55	35.95
890	NYSE	RNG	Tue, Jul 25, 2017	35.40	36.00	34.95	35.65
889	NYSE	RNG	Mon, Jul 24, 2017	34.85	35.50	34.35	35.35
888	NYSE	RNG	Fri, Jul 21, 2017	34.95	35.40	34.45	34.95
887	NYSE	RNG	Thu, Jul 20, 2017	35.55	35.70	34.38	34.80
886	NYSE	RNG	Wed, Jul 19, 2017	35.80	36.10	35.70	36.00
885	NYSE	RNG	Tue, Jul 18, 2017	35.80	36.03	35.35	35.80
884	NYSE	RNG	Mon, Jul 17, 2017	36.35	36.55	35.75	35.85
883	NYSE	RNG	Fri, Jul 14, 2017	37.35	37.45	36.40	36.40
882	NYSE	RNG	Thu, Jul 13, 2017	37.40	37.55	36.75	37.20
881	NYSE	RNG	Wed, Jul 12, 2017	36.55	37.45	36.35	37.20
880	NYSE	RNG	Tue, Jul 11, 2017	36.45	36.80	36.20	36.30
879	NYSE	RNG	Mon, Jul 10, 2017	36.85	37.40	36.35	36.50
878	NYSE	RNG	Fri, Jul 7, 2017	35.80	37.00	35.80	37.00
877	NYSE	RNG	Thu, Jul 6, 2017	35.80	35.90	35.30	35.60
876	NYSE	RNG	Wed, Jul 5, 2017	35.60	36.30	35.30	36.25
875	NYSE	RNG	Mon, Jul 3, 2017	36.80	36.80	35.20	35.55
874	NYSE	RNG	Fri, Jun 30, 2017	36.45	37.15	36.30	36.55
873	NYSE	RNG	Thu, Jun 29, 2017	37.30	37.50	35.50	36.35
872	NYSE	RNG	Wed, Jun 28, 2017	37.00	37.65	36.25	37.50
871	NYSE	RNG	Tue, Jun 27, 2017	37.95	37.95	36.75	36.80
870	NYSE	RNG	Mon, Jun 26, 2017	38.80	39.00	37.45	37.65
869	NYSE	RNG	Fri, Jun 23, 2017	37.75	38.70	37.35	38.65
868	NYSE	RNG	Thu, Jun 22, 2017	36.95	37.70	36.75	37.55
867	NYSE	RNG	Wed, Jun 21, 2017	36.35	37.02	36.35	36.85
866	NYSE	RNG	Tue, Jun 20, 2017	36.45	36.80	35.85	36.20
865	NYSE	RNG	Mon, Jun 19, 2017	35.95	36.90	35.87	36.60
864	NYSE	RNG	Fri, Jun 16, 2017	35.00	35.70	35.00	35.50
863	NYSE	RNG	Thu, Jun 15, 2017	34.90	35.60	34.65	35.35
862	NYSE	RNG	Wed, Jun 14, 2017	35.85	36.85	35.50	35.60
861	NYSE	RNG	Tue, Jun 13, 2017	35.50	35.96	34.73	35.75
860	NYSE	RNG	Mon, Jun 12, 2017	35.05	35.73	32.70	35.30
859	NYSE	RNG	Fri, Jun 9, 2017	38.25	38.35	34.85	35.40
858	NYSE	RNG	Thu, Jun 8, 2017	37.30	38.50	37.10	38.30
857	NYSE	RNG	Wed, Jun 7, 2017	36.70	37.30	36.68	37.20
856	NYSE	RNG	Tue, Jun 6, 2017	35.70	37.30	35.35	36.70
855	NYSE	RNG	Mon, Jun 5, 2017	35.25	36.10	35.00	36.00
854	NYSE	RNG	Fri, Jun 2, 2017	34.75	35.30	34.30	35.30
853	NYSE	RNG	Thu, Jun 1, 2017	34.25	34.70	33.80	34.70
852	NYSE	RNG	Wed, May 31, 2017	34.20	34.30	33.41	34.10
851	NYSE	RNG	Tue, May 30, 2017	34.00	34.35	33.75	34.20
850	NYSE	RNG	Fri, May 26, 2017	34.50	34.65	33.95	34.00
849	NYSE	RNG	Thu, May 25, 2017	34.50	34.80	34.15	34.65
848	NYSE	RNG	Wed, May 24, 2017	34.35	34.50	33.95	34.15
847	NYSE	RNG	Tue, May 23, 2017	33.90	34.30	33.75	34.25
846	NYSE	RNG	Mon, May 22, 2017	33.85	34.55	33.70	34.45
845	NYSE	RNG	Fri, May 19, 2017	32.70	33.95	32.70	33.80
844	NYSE	RNG	Thu, May 18, 2017	32.10	32.80	31.85	32.55
843	NYSE	RNG	Wed, May 17, 2017	32.90	32.90	32.05	32.05
842	NYSE	RNG	Tue, May 16, 2017	33.05	33.65	33.00	33.50
841	NYSE	RNG	Mon, May 15, 2017	32.40	33.10	32.15	33.05
840	NYSE	RNG	Fri, May 12, 2017	32.35	32.60	31.90	32.25
839	NYSE	RNG	Thu, May 11, 2017	31.65	32.55	31.05	32.40
838	NYSE	RNG	Wed, May 10, 2017	31.75	32.05	31.50	31.80
837	NYSE	RNG	Tue, May 9, 2017	31.70	32.10	31.25	31.85
836	NYSE	RNG	Mon, May 8, 2017	32.90	32.90	31.50	31.75
835	NYSE	RNG	Fri, May 5, 2017	32.90	33.35	32.35	32.90
834	NYSE	RNG	Thu, May 4, 2017	32.75	33.08	32.60	32.95
833	NYSE	RNG	Wed, May 3, 2017	33.35	33.35	32.35	32.75
832	NYSE	RNG	Tue, May 2, 2017	32.50	33.25	32.50	32.70
831	NYSE	RNG	Mon, May 1, 2017	32.00	32.60	31.60	32.50
830	NYSE	RNG	Fri, Apr 28, 2017	31.90	32.25	31.65	31.95
829	NYSE	RNG	Thu, Apr 27, 2017	30.75	32.20	30.60	32.05
828	NYSE	RNG	Wed, Apr 26, 2017	30.75	31.40	29.45	30.45
827	NYSE	RNG	Tue, Apr 25, 2017	30.45	31.20	30.05	30.50
826	NYSE	RNG	Mon, Apr 24, 2017	29.80	30.45	29.30	30.20
825	NYSE	RNG	Fri, Apr 21, 2017	29.45	29.75	29.15	29.35
824	NYSE	RNG	Thu, Apr 20, 2017	29.70	29.95	29.20	29.60
823	NYSE	RNG	Wed, Apr 19, 2017	29.10	29.65	29.10	29.45
822	NYSE	RNG	Tue, Apr 18, 2017	28.70	29.03	28.45	28.85
821	NYSE	RNG	Mon, Apr 17, 2017	28.65	29.08	28.60	29.00
820	NYSE	RNG	Thu, Apr 13, 2017	28.65	29.00	28.45	28.55
819	NYSE	RNG	Wed, Apr 12, 2017	28.70	28.80	28.35	28.60
818	NYSE	RNG	Tue, Apr 11, 2017	28.80	29.00	28.40	28.70
817	NYSE	RNG	Mon, Apr 10, 2017	27.40	27.75	27.35	27.70
816	NYSE	RNG	Fri, Apr 7, 2017	27.25	27.48	27.15	27.35
815	NYSE	RNG	Thu, Apr 6, 2017	27.25	27.50	26.98	27.30
814	NYSE	RNG	Wed, Apr 5, 2017	27.90	28.13	27.00	27.30
813	NYSE	RNG	Tue, Apr 4, 2017	27.80	28.00	27.55	27.70
812	NYSE	RNG	Mon, Apr 3, 2017	28.35	28.45	27.45	27.75
811	NYSE	RNG	Fri, Mar 31, 2017	27.65	28.45	27.50	28.30
810	NYSE	RNG	Thu, Mar 30, 2017	27.65	27.80	27.30	27.65
809	NYSE	RNG	Wed, Mar 29, 2017	27.25	27.75	27.10	27.65
808	NYSE	RNG	Tue, Mar 28, 2017	26.85	27.50	26.65	27.25
807	NYSE	RNG	Mon, Mar 27, 2017	26.50	27.05	26.15	26.95
806	NYSE	RNG	Fri, Mar 24, 2017	27.00	27.40	26.75	26.95
805	NYSE	RNG	Thu, Mar 23, 2017	26.85	27.00	26.50	26.95
804	NYSE	RNG	Wed, Mar 22, 2017	26.80	27.05	26.50	26.80
803	NYSE	RNG	Tue, Mar 21, 2017	28.05	28.05	26.75	26.85
802	NYSE	RNG	Mon, Mar 20, 2017	27.45	28.18	27.35	27.90
801	NYSE	RNG	Fri, Mar 17, 2017	27.60	28.00	27.30	27.45
800	NYSE	RNG	Thu, Mar 16, 2017	27.25	27.75	26.98	27.50
799	NYSE	RNG	Wed, Mar 15, 2017	26.50	27.25	26.30	27.10
798	NYSE	RNG	Tue, Mar 14, 2017	26.50	26.70	25.93	26.35
797	NYSE	RNG	Mon, Mar 13, 2017	26.55	26.80	26.29	26.60
796	NYSE	RNG	Fri, Mar 10, 2017	27.00	27.35	26.05	26.55
795	NYSE	RNG	Thu, Mar 9, 2017	26.30	26.80	25.90	26.75
794	NYSE	RNG	Wed, Mar 8, 2017	26.45	26.70	26.20	26.40
793	NYSE	RNG	Tue, Mar 7, 2017	26.30	26.65	26.20	26.40
792	NYSE	RNG	Mon, Mar 6, 2017	26.40	26.80	26.25	26.50
791	NYSE	RNG	Fri, Mar 3, 2017	26.35	26.60	25.90	26.55
790	NYSE	RNG	Thu, Mar 2, 2017	26.70	26.79	26.30	26.55
789	NYSE	RNG	Wed, Mar 1, 2017	27.10	27.10	26.25	26.75
788	NYSE	RNG	Tue, Feb 28, 2017	27.05	27.05	26.35	26.70
787	NYSE	RNG	Mon, Feb 27, 2017	26.40	27.85	26.15	27.30
786	NYSE	RNG	Fri, Feb 24, 2017	25.35	26.30	25.15	26.25
785	NYSE	RNG	Thu, Feb 23, 2017	25.95	26.25	25.40	25.90
784	NYSE	RNG	Wed, Feb 22, 2017	24.95	25.95	24.80	25.80
783	NYSE	RNG	Tue, Feb 21, 2017	25.15	25.80	25.10	25.65
782	NYSE	RNG	Fri, Feb 17, 2017	24.40	25.30	24.30	25.20
781	NYSE	RNG	Thu, Feb 16, 2017	24.90	25.20	24.25	24.50
780	NYSE	RNG	Wed, Feb 15, 2017	23.95	25.45	23.90	25.15
779	NYSE	RNG	Tue, Feb 14, 2017	23.55	24.50	22.55	23.90
778	NYSE	RNG	Mon, Feb 13, 2017	23.50	24.15	23.23	23.80
777	NYSE	RNG	Fri, Feb 10, 2017	22.95	23.55	22.35	23.50
776	NYSE	RNG	Thu, Feb 9, 2017	22.40	23.15	22.40	22.75
775	NYSE	RNG	Wed, Feb 8, 2017	22.35	22.40	21.90	22.30
774	NYSE	RNG	Tue, Feb 7, 2017	22.65	23.05	22.45	22.60
773	NYSE	RNG	Mon, Feb 6, 2017	23.05	23.30	22.40	22.60
772	NYSE	RNG	Fri, Feb 3, 2017	23.35	23.45	22.90	23.20
771	NYSE	RNG	Thu, Feb 2, 2017	22.85	23.60	22.85	23.30
770	NYSE	RNG	Wed, Feb 1, 2017	23.45	23.50	22.85	23.00
769	NYSE	RNG	Tue, Jan 31, 2017	23.15	23.45	22.70	23.35
768	NYSE	RNG	Mon, Jan 30, 2017	23.95	24.20	23.05	23.35
767	NYSE	RNG	Fri, Jan 27, 2017	23.30	24.50	22.90	24.35
766	NYSE	RNG	Thu, Jan 26, 2017	23.80	23.80	23.00	23.25
765	NYSE	RNG	Wed, Jan 25, 2017	23.85	23.90	23.20	23.65
764	NYSE	RNG	Tue, Jan 24, 2017	23.65	23.95	23.35	23.65
763	NYSE	RNG	Mon, Jan 23, 2017	22.75	23.65	22.70	23.50
762	NYSE	RNG	Fri, Jan 20, 2017	22.05	22.90	21.93	22.85
761	NYSE	RNG	Thu, Jan 19, 2017	21.95	22.40	21.65	21.95
760	NYSE	RNG	Wed, Jan 18, 2017	21.80	22.40	21.50	21.85
759	NYSE	RNG	Tue, Jan 17, 2017	22.40	22.50	21.55	21.70
758	NYSE	RNG	Fri, Jan 13, 2017	22.10	22.55	21.95	22.50
757	NYSE	RNG	Thu, Jan 12, 2017	21.95	22.05	21.35	22.00
756	NYSE	RNG	Wed, Jan 11, 2017	21.60	22.25	21.55	21.95
755	NYSE	RNG	Tue, Jan 10, 2017	21.70	21.88	21.40	21.65
754	NYSE	RNG	Mon, Jan 9, 2017	21.80	22.05	21.50	21.65
753	NYSE	RNG	Fri, Jan 6, 2017	21.40	21.80	21.00	21.80
752	NYSE	RNG	Thu, Jan 5, 2017	21.50	21.55	21.13	21.25
751	NYSE	RNG	Wed, Jan 4, 2017	21.45	21.75	21.25	21.55
750	NYSE	RNG	Tue, Jan 3, 2017	21.00	21.38	20.75	21.35
749	NYSE	RNG	Fri, Dec 30, 2016	20.95	21.20	20.55	20.60
748	NYSE	RNG	Thu, Dec 29, 2016	20.90	21.30	20.65	20.95
747	NYSE	RNG	Wed, Dec 28, 2016	21.75	21.80	20.90	20.90
746	NYSE	RNG	Tue, Dec 27, 2016	21.20	21.65	21.18	21.60
745	NYSE	RNG	Fri, Dec 23, 2016	20.90	21.25	20.70	21.20
744	NYSE	RNG	Thu, Dec 22, 2016	21.10	21.25	20.78	20.85
743	NYSE	RNG	Wed, Dec 21, 2016	21.70	21.70	20.90	21.10
742	NYSE	RNG	Tue, Dec 20, 2016	22.00	22.20	21.60	21.65
741	NYSE	RNG	Mon, Dec 19, 2016	21.80	21.95	21.50	21.80
740	NYSE	RNG	Fri, Dec 16, 2016	21.90	22.05	21.50	22.00
739	NYSE	RNG	Thu, Dec 15, 2016	21.85	22.45	21.80	22.00
738	NYSE	RNG	Wed, Dec 14, 2016	22.45	22.80	21.75	21.95
737	NYSE	RNG	Tue, Dec 13, 2016	22.85	23.55	22.45	22.50
736	NYSE	RNG	Mon, Dec 12, 2016	23.35	23.50	22.35	22.85
735	NYSE	RNG	Fri, Dec 9, 2016	23.35	23.80	22.55	22.75
734	NYSE	RNG	Thu, Dec 8, 2016	22.50	23.40	22.25	23.35
733	NYSE	RNG	Wed, Dec 7, 2016	21.75	22.55	21.50	22.50
732	NYSE	RNG	Tue, Dec 6, 2016	21.75	21.95	21.20	21.70
731	NYSE	RNG	Mon, Dec 5, 2016	20.70	22.00	20.70	21.85
730	NYSE	RNG	Fri, Dec 2, 2016	20.90	21.05	19.95	20.55
729	NYSE	RNG	Thu, Dec 1, 2016	21.45	22.50	20.75	21.10
728	NYSE	RNG	Wed, Nov 30, 2016	21.15	21.65	20.95	21.55
727	NYSE	RNG	Tue, Nov 29, 2016	22.15	22.15	20.80	20.95
726	NYSE	RNG	Mon, Nov 28, 2016	22.95	23.20	22.00	22.05
725	NYSE	RNG	Fri, Nov 25, 2016	22.80	23.15	22.50	23.00
724	NYSE	RNG	Wed, Nov 23, 2016	22.00	22.85	22.00	22.85
723	NYSE	RNG	Tue, Nov 22, 2016	22.15	22.70	21.90	22.10
722	NYSE	RNG	Mon, Nov 21, 2016	23.30	23.30	22.60	22.70
721	NYSE	RNG	Fri, Nov 18, 2016	23.05	23.30	22.55	22.75
720	NYSE	RNG	Thu, Nov 17, 2016	24.10	24.20	22.85	22.95
719	NYSE	RNG	Wed, Nov 16, 2016	23.20	24.10	23.11	23.85
718	NYSE	RNG	Tue, Nov 15, 2016	22.80	23.80	22.80	23.30
717	NYSE	RNG	Mon, Nov 14, 2016	22.70	23.85	22.55	22.75
716	NYSE	RNG	Fri, Nov 11, 2016	21.70	22.60	21.65	22.55
715	NYSE	RNG	Thu, Nov 10, 2016	21.25	21.95	21.05	21.70
714	NYSE	RNG	Wed, Nov 9, 2016	20.40	21.15	20.15	21.05
713	NYSE	RNG	Tue, Nov 8, 2016	20.55	21.20	20.40	20.80
712	NYSE	RNG	Mon, Nov 7, 2016	20.35	20.75	20.15	20.60
711	NYSE	RNG	Fri, Nov 4, 2016	19.85	20.23	19.60	20.05
710	NYSE	RNG	Thu, Nov 3, 2016	19.90	20.20	19.60	19.80
709	NYSE	RNG	Wed, Nov 2, 2016	19.60	20.20	19.35	19.95
708	NYSE	RNG	Tue, Nov 1, 2016	20.85	21.00	19.80	20.10
707	NYSE	RNG	Mon, Oct 31, 2016	20.25	20.85	20.10	20.70
706	NYSE	RNG	Fri, Oct 28, 2016	20.75	21.10	20.15	20.20
705	NYSE	RNG	Thu, Oct 27, 2016	21.55	21.90	20.60	20.65
704	NYSE	RNG	Wed, Oct 26, 2016	22.05	22.60	21.55	21.55
703	NYSE	RNG	Tue, Oct 25, 2016	23.00	23.25	22.75	23.15
702	NYSE	RNG	Mon, Oct 24, 2016	22.35	23.20	22.20	23.10
701	NYSE	RNG	Fri, Oct 21, 2016	21.95	22.20	21.85	22.15
700	NYSE	RNG	Thu, Oct 20, 2016	21.95	22.25	21.95	22.15
699	NYSE	RNG	Wed, Oct 19, 2016	21.60	22.20	21.60	22.00
698	NYSE	RNG	Tue, Oct 18, 2016	21.50	21.80	21.35	21.65
697	NYSE	RNG	Mon, Oct 17, 2016	21.60	21.60	21.15	21.30
696	NYSE	RNG	Fri, Oct 14, 2016	21.61	21.75	21.47	21.52
695	NYSE	RNG	Thu, Oct 13, 2016	21.95	22.02	21.47	21.52
694	NYSE	RNG	Wed, Oct 12, 2016	21.81	22.30	21.63	22.15
693	NYSE	RNG	Tue, Oct 11, 2016	22.37	22.37	21.79	21.86
692	NYSE	RNG	Mon, Oct 10, 2016	22.65	22.68	22.25	22.36
691	NYSE	RNG	Fri, Oct 7, 2016	22.86	22.94	22.44	22.49
690	NYSE	RNG	Thu, Oct 6, 2016	23.13	23.36	22.82	22.90
689	NYSE	RNG	Wed, Oct 5, 2016	24.27	24.28	23.10	23.14
688	NYSE	RNG	Tue, Oct 4, 2016	23.91	24.54	23.91	24.15
687	NYSE	RNG	Mon, Oct 3, 2016	23.56	23.92	23.41	23.90
686	NYSE	RNG	Fri, Sep 30, 2016	23.67	23.73	23.32	23.66
685	NYSE	RNG	Thu, Sep 29, 2016	23.80	23.80	23.41	23.56
684	NYSE	RNG	Wed, Sep 28, 2016	23.75	23.81	23.49	23.79
683	NYSE	RNG	Tue, Sep 27, 2016	23.48	23.77	23.47	23.74
682	NYSE	RNG	Mon, Sep 26, 2016	23.60	23.71	23.28	23.51
681	NYSE	RNG	Fri, Sep 23, 2016	23.77	23.84	23.49	23.66
680	NYSE	RNG	Thu, Sep 22, 2016	23.65	24.00	23.61	23.82
679	NYSE	RNG	Wed, Sep 21, 2016	23.29	23.65	23.16	23.60
678	NYSE	RNG	Tue, Sep 20, 2016	23.51	23.51	23.01	23.09
677	NYSE	RNG	Mon, Sep 19, 2016	23.54	23.87	23.14	23.36
676	NYSE	RNG	Fri, Sep 16, 2016	23.10	23.37	22.91	23.36
675	NYSE	RNG	Thu, Sep 15, 2016	22.30	23.06	22.17	23.05
674	NYSE	RNG	Wed, Sep 14, 2016	21.93	22.26	21.88	22.23
673	NYSE	RNG	Tue, Sep 13, 2016	21.99	22.12	21.62	21.96
672	NYSE	RNG	Mon, Sep 12, 2016	21.46	22.13	21.41	22.00
671	NYSE	RNG	Fri, Sep 9, 2016	22.21	22.35	21.49	21.65
670	NYSE	RNG	Thu, Sep 8, 2016	22.31	22.66	22.24	22.34
669	NYSE	RNG	Wed, Sep 7, 2016	22.08	22.46	22.02	22.37
668	NYSE	RNG	Tue, Sep 6, 2016	22.62	22.62	22.30	22.36
667	NYSE	RNG	Fri, Sep 2, 2016	22.25	22.48	22.12	22.48
666	NYSE	RNG	Thu, Sep 1, 2016	21.80	22.21	21.62	22.15
665	NYSE	RNG	Wed, Aug 31, 2016	22.25	22.25	21.72	21.95
664	NYSE	RNG	Tue, Aug 30, 2016	22.30	22.77	22.08	22.24
663	NYSE	RNG	Mon, Aug 29, 2016	22.33	22.42	22.12	22.29
662	NYSE	RNG	Fri, Aug 26, 2016	22.32	22.74	22.21	22.36
661	NYSE	RNG	Thu, Aug 25, 2016	22.28	22.57	22.10	22.44
660	NYSE	RNG	Wed, Aug 24, 2016	22.86	23.16	22.26	22.31
659	NYSE	RNG	Tue, Aug 23, 2016	22.26	23.03	22.18	22.92
658	NYSE	RNG	Mon, Aug 22, 2016	22.92	23.04	22.60	22.90
657	NYSE	RNG	Fri, Aug 19, 2016	22.94	23.32	22.60	23.09
656	NYSE	RNG	Thu, Aug 18, 2016	22.90	23.19	22.81	22.96
655	NYSE	RNG	Wed, Aug 17, 2016	22.78	22.95	22.45	22.93
654	NYSE	RNG	Tue, Aug 16, 2016	23.37	23.37	22.83	22.84
653	NYSE	RNG	Mon, Aug 15, 2016	23.33	23.51	23.13	23.38
652	NYSE	RNG	Fri, Aug 12, 2016	23.46	23.59	23.12	23.20
651	NYSE	RNG	Thu, Aug 11, 2016	23.48	23.62	23.24	23.53
650	NYSE	RNG	Wed, Aug 10, 2016	23.14	23.39	22.90	23.30
649	NYSE	RNG	Tue, Aug 9, 2016	23.09	23.28	22.94	23.20
648	NYSE	RNG	Mon, Aug 8, 2016	23.99	23.99	23.02	23.13
647	NYSE	RNG	Fri, Aug 5, 2016	24.24	24.30	23.80	24.02
646	NYSE	RNG	Thu, Aug 4, 2016	24.66	25.00	22.88	24.14
645	NYSE	RNG	Wed, Aug 3, 2016	22.83	23.30	22.44	23.22
644	NYSE	RNG	Tue, Aug 2, 2016	23.23	23.23	22.45	22.88
643	NYSE	RNG	Mon, Aug 1, 2016	22.90	23.58	22.80	23.20
642	NYSE	RNG	Fri, Jul 29, 2016	23.18	23.20	22.88	23.03
641	NYSE	RNG	Thu, Jul 28, 2016	23.01	23.25	22.93	23.18
640	NYSE	RNG	Wed, Jul 27, 2016	22.95	23.11	22.78	22.96
639	NYSE	RNG	Tue, Jul 26, 2016	22.65	23.05	22.65	22.84
638	NYSE	RNG	Mon, Jul 25, 2016	22.71	22.99	22.64	22.75
637	NYSE	RNG	Fri, Jul 22, 2016	22.15	22.76	22.15	22.71
636	NYSE	RNG	Thu, Jul 21, 2016	22.55	22.72	22.05	22.09
635	NYSE	RNG	Wed, Jul 20, 2016	22.30	22.49	22.02	22.48
634	NYSE	RNG	Tue, Jul 19, 2016	22.11	22.61	22.03	22.12
633	NYSE	RNG	Mon, Jul 18, 2016	22.15	22.36	22.02	22.08
632	NYSE	RNG	Fri, Jul 15, 2016	22.18	22.25	21.95	22.12
631	NYSE	RNG	Thu, Jul 14, 2016	22.19	22.31	21.96	22.06
630	NYSE	RNG	Wed, Jul 13, 2016	22.01	22.25	21.80	22.00
629	NYSE	RNG	Tue, Jul 12, 2016	21.90	22.05	21.61	21.91
628	NYSE	RNG	Mon, Jul 11, 2016	21.76	21.95	21.47	21.75
627	NYSE	RNG	Fri, Jul 8, 2016	20.65	21.91	20.59	21.64
626	NYSE	RNG	Thu, Jul 7, 2016	20.43	20.51	19.90	20.38
625	NYSE	RNG	Wed, Jul 6, 2016	19.20	19.59	19.18	19.50
624	NYSE	RNG	Tue, Jul 5, 2016	19.62	19.75	19.15	19.37
623	NYSE	RNG	Fri, Jul 1, 2016	19.63	19.82	19.48	19.67
622	NYSE	RNG	Thu, Jun 30, 2016	19.80	19.86	19.50	19.72
621	NYSE	RNG	Wed, Jun 29, 2016	19.64	19.89	19.39	19.69
620	NYSE	RNG	Tue, Jun 28, 2016	19.49	19.62	19.12	19.40
619	NYSE	RNG	Mon, Jun 27, 2016	19.83	19.88	18.54	19.21
618	NYSE	RNG	Fri, Jun 24, 2016	19.87	20.50	19.63	20.02
617	NYSE	RNG	Thu, Jun 23, 2016	20.54	20.85	20.24	20.85
616	NYSE	RNG	Wed, Jun 22, 2016	20.58	20.71	20.20	20.25
615	NYSE	RNG	Tue, Jun 21, 2016	20.70	20.83	20.38	20.56
614	NYSE	RNG	Mon, Jun 20, 2016	20.88	21.08	20.53	20.66
613	NYSE	RNG	Fri, Jun 17, 2016	20.86	20.96	20.50	20.58
612	NYSE	RNG	Thu, Jun 16, 2016	20.58	20.85	20.39	20.79
611	NYSE	RNG	Wed, Jun 15, 2016	20.81	21.06	20.77	20.82
610	NYSE	RNG	Tue, Jun 14, 2016	20.22	20.68	20.10	20.67
609	NYSE	RNG	Mon, Jun 13, 2016	20.34	20.94	20.32	20.35
608	NYSE	RNG	Fri, Jun 10, 2016	20.36	20.41	19.82	20.36
607	NYSE	RNG	Thu, Jun 9, 2016	20.75	21.00	20.46	20.58
606	NYSE	RNG	Wed, Jun 8, 2016	20.67	20.91	20.48	20.79
605	NYSE	RNG	Tue, Jun 7, 2016	20.19	20.81	20.07	20.68
604	NYSE	RNG	Mon, Jun 6, 2016	19.85	20.32	19.79	20.21
603	NYSE	RNG	Fri, Jun 3, 2016	20.02	20.15	19.55	19.85
602	NYSE	RNG	Thu, Jun 2, 2016	19.76	20.16	19.56	20.13
601	NYSE	RNG	Wed, Jun 1, 2016	19.82	20.00	19.52	19.82
600	NYSE	RNG	Tue, May 31, 2016	19.82	19.96	19.57	19.74
599	NYSE	RNG	Fri, May 27, 2016	19.56	19.93	19.33	19.77
598	NYSE	RNG	Thu, May 26, 2016	19.23	19.86	19.04	19.62
597	NYSE	RNG	Wed, May 25, 2016	18.70	19.31	18.60	19.18
596	NYSE	RNG	Tue, May 24, 2016	18.60	18.81	18.47	18.58
595	NYSE	RNG	Mon, May 23, 2016	18.33	18.80	18.11	18.52
594	NYSE	RNG	Fri, May 20, 2016	18.76	19.19	18.69	18.94
593	NYSE	RNG	Thu, May 19, 2016	19.00	19.31	18.55	18.69
592	NYSE	RNG	Wed, May 18, 2016	18.29	19.31	17.98	19.05
591	NYSE	RNG	Tue, May 17, 2016	18.57	18.82	18.26	18.31
590	NYSE	RNG	Mon, May 16, 2016	18.50	19.10	18.42	18.67
589	NYSE	RNG	Fri, May 13, 2016	18.43	18.50	18.20	18.45
588	NYSE	RNG	Thu, May 12, 2016	18.71	18.80	18.23	18.45
587	NYSE	RNG	Wed, May 11, 2016	18.62	18.87	18.54	18.55
586	NYSE	RNG	Tue, May 10, 2016	18.62	18.74	18.26	18.62
585	NYSE	RNG	Mon, May 9, 2016	18.23	19.10	18.05	18.61
584	NYSE	RNG	Fri, May 6, 2016	18.17	18.29	17.92	18.22
583	NYSE	RNG	Thu, May 5, 2016	18.39	18.46	18.05	18.33
582	NYSE	RNG	Wed, May 4, 2016	18.70	18.91	17.92	18.32
581	NYSE	RNG	Tue, May 3, 2016	19.28	19.49	18.77	18.78
580	NYSE	RNG	Mon, May 2, 2016	19.13	19.60	19.04	19.51
579	NYSE	RNG	Fri, Apr 29, 2016	19.85	20.04	18.87	19.08
578	NYSE	RNG	Thu, Apr 28, 2016	20.00	20.74	19.62	19.86
577	NYSE	RNG	Wed, Apr 27, 2016	18.68	19.18	18.33	18.83
576	NYSE	RNG	Tue, Apr 26, 2016	18.21	18.58	18.13	18.54
575	NYSE	RNG	Mon, Apr 25, 2016	18.72	19.06	18.14	18.17
574	NYSE	RNG	Fri, Apr 22, 2016	18.40	18.83	18.28	18.83
573	NYSE	RNG	Thu, Apr 21, 2016	18.09	18.63	17.83	18.42
572	NYSE	RNG	Wed, Apr 20, 2016	18.10	18.25	17.73	17.88
571	NYSE	RNG	Tue, Apr 19, 2016	18.25	18.35	17.65	18.05
570	NYSE	RNG	Mon, Apr 18, 2016	17.46	18.43	17.46	18.20
569	NYSE	RNG	Fri, Apr 15, 2016	17.84	18.07	17.43	17.55
568	NYSE	RNG	Thu, Apr 14, 2016	16.91	18.47	16.91	17.81
567	NYSE	RNG	Wed, Apr 13, 2016	16.38	16.91	16.11	16.90
566	NYSE	RNG	Tue, Apr 12, 2016	16.08	16.36	15.93	16.22
565	NYSE	RNG	Mon, Apr 11, 2016	16.90	16.90	16.09	16.09
564	NYSE	RNG	Fri, Apr 8, 2016	16.90	16.90	16.45	16.83
563	NYSE	RNG	Thu, Apr 7, 2016	16.70	16.88	16.55	16.71
562	NYSE	RNG	Wed, Apr 6, 2016	16.72	16.95	16.70	16.85
561	NYSE	RNG	Tue, Apr 5, 2016	16.68	16.68	16.68	16.70
560	NYSE	RNG	Mon, Apr 4, 2016	15.94	16.81	15.85	16.68
559	NYSE	RNG	Fri, Apr 1, 2016	15.62	15.97	15.18	15.94
558	NYSE	RNG	Thu, Mar 31, 2016	15.25	16.00	15.13	15.75
557	NYSE	RNG	Wed, Mar 30, 2016	15.20	15.38	15.14	15.22
556	NYSE	RNG	Tue, Mar 29, 2016	14.35	15.12	14.13	15.11
555	NYSE	RNG	Mon, Mar 28, 2016	14.51	14.64	13.88	14.38
554	NYSE	RNG	Thu, Mar 24, 2016	15.00	15.00	15.00	14.55
553	NYSE	RNG	Wed, Mar 23, 2016	15.02	15.30	14.86	15.00
552	NYSE	RNG	Tue, Mar 22, 2016	15.00	15.27	14.96	15.04
551	NYSE	RNG	Mon, Mar 21, 2016	15.85	15.85	15.05	15.08
550	NYSE	RNG	Fri, Mar 18, 2016	15.65	15.98	15.48	15.89
549	NYSE	RNG	Thu, Mar 17, 2016	15.19	15.54	14.91	15.51
548	NYSE	RNG	Wed, Mar 16, 2016	15.32	15.34	14.98	15.19
547	NYSE	RNG	Tue, Mar 15, 2016	15.70	15.70	15.70	15.44
546	NYSE	RNG	Mon, Mar 14, 2016	15.81	15.81	14.83	15.70
545	NYSE	RNG	Fri, Mar 11, 2016	15.36	16.08	15.32	15.92
544	NYSE	RNG	Thu, Mar 10, 2016	16.26	16.34	14.28	15.11
543	NYSE	RNG	Wed, Mar 9, 2016	18.25	18.25	18.25	16.14
542	NYSE	RNG	Tue, Mar 8, 2016	19.02	19.17	18.15	18.25
541	NYSE	RNG	Mon, Mar 7, 2016	19.00	19.27	18.61	19.13
540	NYSE	RNG	Fri, Mar 4, 2016	19.05	19.05	19.05	19.07
539	NYSE	RNG	Thu, Mar 3, 2016	19.05	19.05	19.05	19.05
538	NYSE	RNG	Wed, Mar 2, 2016	18.67	19.12	18.65	19.05
537	NYSE	RNG	Tue, Mar 1, 2016	18.72	19.05	18.56	18.84
536	NYSE	RNG	Mon, Feb 29, 2016	18.33	18.87	18.33	18.50
535	NYSE	RNG	Fri, Feb 26, 2016	18.00	18.36	17.70	18.33
534	NYSE	RNG	Thu, Feb 25, 2016	18.04	18.21	17.35	17.99
533	NYSE	RNG	Wed, Feb 24, 2016	17.34	18.05	17.15	17.90
532	NYSE	RNG	Tue, Feb 23, 2016	18.50	18.62	17.54	17.56
531	NYSE	RNG	Mon, Feb 22, 2016	18.59	18.89	18.49	18.74
530	NYSE	RNG	Fri, Feb 19, 2016	17.99	18.32	17.60	18.31
529	NYSE	RNG	Thu, Feb 18, 2016	18.21	18.35	17.85	18.05
528	NYSE	RNG	Wed, Feb 17, 2016	17.51	18.35	17.51	18.07
527	NYSE	RNG	Tue, Feb 16, 2016	16.61	17.51	16.51	17.44
526	NYSE	RNG	Fri, Feb 12, 2016	16.93	16.99	16.21	16.31
525	NYSE	RNG	Thu, Feb 11, 2016	16.36	16.90	16.15	16.56
524	NYSE	RNG	Wed, Feb 10, 2016	16.50	17.27	16.35	16.72
523	NYSE	RNG	Tue, Feb 9, 2016	16.53	17.36	15.35	15.98
522	NYSE	RNG	Mon, Feb 8, 2016	18.21	18.21	16.56	17.26
521	NYSE	RNG	Fri, Feb 5, 2016	20.70	21.05	19.06	19.15
520	NYSE	RNG	Thu, Feb 4, 2016	21.27	21.63	20.74	21.34
519	NYSE	RNG	Wed, Feb 3, 2016	21.92	21.99	21.09	21.33
518	NYSE	RNG	Tue, Feb 2, 2016	22.11	22.12	21.49	21.71
517	NYSE	RNG	Mon, Feb 1, 2016	21.60	22.60	21.33	22.37
516	NYSE	RNG	Fri, Jan 29, 2016	21.25	21.89	20.93	21.82
515	NYSE	RNG	Thu, Jan 28, 2016	21.94	22.76	20.86	21.01
514	NYSE	RNG	Wed, Jan 27, 2016	22.58	22.66	21.56	21.76
513	NYSE	RNG	Tue, Jan 26, 2016	22.46	23.04	22.10	22.78
512	NYSE	RNG	Mon, Jan 25, 2016	23.16	23.31	22.07	22.32
511	NYSE	RNG	Fri, Jan 22, 2016	22.22	23.50	22.19	23.36
510	NYSE	RNG	Thu, Jan 21, 2016	21.58	22.25	21.19	21.62
509	NYSE	RNG	Wed, Jan 20, 2016	21.29	21.98	20.50	21.53
508	NYSE	RNG	Tue, Jan 19, 2016	21.20	21.87	21.01	21.78
507	NYSE	RNG	Fri, Jan 15, 2016	20.66	21.18	20.12	20.92
506	NYSE	RNG	Thu, Jan 14, 2016	21.04	22.13	20.50	21.31
505	NYSE	RNG	Wed, Jan 13, 2016	22.35	22.43	20.58	21.00
504	NYSE	RNG	Tue, Jan 12, 2016	21.19	22.40	21.12	22.31
503	NYSE	RNG	Mon, Jan 11, 2016	21.26	21.37	20.67	20.96
502	NYSE	RNG	Fri, Jan 8, 2016	21.20	21.44	20.79	21.09
501	NYSE	RNG	Thu, Jan 7, 2016	21.35	21.62	21.00	21.05
500	NYSE	RNG	Wed, Jan 6, 2016	21.85	22.21	21.46	21.78
499	NYSE	RNG	Tue, Jan 5, 2016	22.78	22.80	21.94	22.21
498	NYSE	RNG	Mon, Jan 4, 2016	23.11	23.11	22.42	22.76
497	NYSE	RNG	Thu, Dec 31, 2015	23.93	24.01	23.54	23.58
496	NYSE	RNG	Wed, Dec 30, 2015	24.26	24.35	23.95	23.99
495	NYSE	RNG	Tue, Dec 29, 2015	24.19	24.42	23.84	24.33
494	NYSE	RNG	Mon, Dec 28, 2015	24.21	24.35	23.71	23.99
493	NYSE	RNG	Thu, Dec 24, 2015	24.25	24.50	24.08	24.30
492	NYSE	RNG	Wed, Dec 23, 2015	24.25	24.25	23.89	24.14
491	NYSE	RNG	Tue, Dec 22, 2015	24.25	24.32	23.91	24.15
490	NYSE	RNG	Mon, Dec 21, 2015	23.54	24.25	23.29	24.24
489	NYSE	RNG	Fri, Dec 18, 2015	23.53	24.00	23.33	23.43
488	NYSE	RNG	Thu, Dec 17, 2015	25.00	25.02	23.41	23.67
487	NYSE	RNG	Wed, Dec 16, 2015	25.00	25.67	25.00	25.47
486	NYSE	RNG	Tue, Dec 15, 2015	24.50	24.79	24.34	24.55
485	NYSE	RNG	Mon, Dec 14, 2015	24.46	24.85	24.01	24.33
484	NYSE	RNG	Fri, Dec 11, 2015	24.39	24.99	24.21	24.50
483	NYSE	RNG	Thu, Dec 10, 2015	24.94	25.16	24.51	24.85
482	NYSE	RNG	Wed, Dec 9, 2015	24.28	25.33	24.10	24.97
481	NYSE	RNG	Tue, Dec 8, 2015	23.32	24.37	23.21	24.29
480	NYSE	RNG	Mon, Dec 7, 2015	23.72	23.80	23.07	23.51
479	NYSE	RNG	Fri, Dec 4, 2015	23.04	23.86	22.77	23.80
478	NYSE	RNG	Thu, Dec 3, 2015	23.31	23.59	22.84	22.99
477	NYSE	RNG	Wed, Dec 2, 2015	22.87	23.74	22.84	23.20
476	NYSE	RNG	Tue, Dec 1, 2015	22.87	23.04	22.28	22.64
475	NYSE	RNG	Mon, Nov 30, 2015	23.32	23.99	22.72	22.91
474	NYSE	RNG	Fri, Nov 27, 2015	22.89	23.35	22.71	23.03
473	NYSE	RNG	Wed, Nov 25, 2015	22.83	23.12	22.75	22.91
472	NYSE	RNG	Tue, Nov 24, 2015	22.46	22.88	22.37	22.86
471	NYSE	RNG	Mon, Nov 23, 2015	22.17	22.92	21.95	22.59
470	NYSE	RNG	Fri, Nov 20, 2015	22.64	22.97	22.43	22.50
469	NYSE	RNG	Thu, Nov 19, 2015	22.68	23.23	22.41	22.51
468	NYSE	RNG	Wed, Nov 18, 2015	22.40	22.71	22.33	22.65
467	NYSE	RNG	Tue, Nov 17, 2015	21.43	22.53	21.05	22.42
466	NYSE	RNG	Mon, Nov 16, 2015	20.90	21.43	20.85	21.36
465	NYSE	RNG	Fri, Nov 13, 2015	21.07	21.28	20.38	20.85
464	NYSE	RNG	Thu, Nov 12, 2015	20.80	21.53	20.68	21.23
463	NYSE	RNG	Wed, Nov 11, 2015	20.81	21.10	20.59	20.94
462	NYSE	RNG	Tue, Nov 10, 2015	20.85	20.89	20.37	20.75
461	NYSE	RNG	Mon, Nov 9, 2015	20.44	21.01	20.34	20.96
460	NYSE	RNG	Fri, Nov 6, 2015	21.22	21.29	20.36	20.46
459	NYSE	RNG	Thu, Nov 5, 2015	22.15	22.15	21.06	21.23
458	NYSE	RNG	Wed, Nov 4, 2015	21.48	22.33	21.43	22.17
457	NYSE	RNG	Tue, Nov 3, 2015	21.17	21.95	20.11	21.38
456	NYSE	RNG	Mon, Nov 2, 2015	18.60	19.50	18.50	19.35
455	NYSE	RNG	Fri, Oct 30, 2015	18.52	18.90	18.03	18.50
454	NYSE	RNG	Thu, Oct 29, 2015	19.69	19.81	18.45	18.52
453	NYSE	RNG	Wed, Oct 28, 2015	18.99	19.87	18.73	19.86
452	NYSE	RNG	Tue, Oct 27, 2015	18.96	19.19	18.79	18.96
451	NYSE	RNG	Mon, Oct 26, 2015	18.76	19.06	18.53	19.02
450	NYSE	RNG	Fri, Oct 23, 2015	19.33	19.40	18.73	18.83
449	NYSE	RNG	Thu, Oct 22, 2015	18.24	19.15	18.18	19.10
448	NYSE	RNG	Wed, Oct 21, 2015	18.87	18.96	18.03	18.15
447	NYSE	RNG	Tue, Oct 20, 2015	19.18	19.33	18.63	18.77
446	NYSE	RNG	Mon, Oct 19, 2015	19.45	19.66	18.90	19.23
445	NYSE	RNG	Fri, Oct 16, 2015	19.78	19.88	19.28	19.58
444	NYSE	RNG	Thu, Oct 15, 2015	18.90	19.73	18.90	19.71
443	NYSE	RNG	Wed, Oct 14, 2015	18.65	18.89	18.43	18.85
442	NYSE	RNG	Tue, Oct 13, 2015	18.52	18.99	18.52	18.67
441	NYSE	RNG	Mon, Oct 12, 2015	18.55	18.65	18.28	18.60
440	NYSE	RNG	Fri, Oct 9, 2015	18.89	19.00	18.43	18.55
439	NYSE	RNG	Thu, Oct 8, 2015	18.61	18.91	18.25	18.83
438	NYSE	RNG	Wed, Oct 7, 2015	18.48	18.64	18.07	18.64
437	NYSE	RNG	Tue, Oct 6, 2015	19.00	19.00	17.99	18.37
436	NYSE	RNG	Mon, Oct 5, 2015	18.31	18.75	18.24	18.75
435	NYSE	RNG	Fri, Oct 2, 2015	17.55	18.21	17.46	18.17
434	NYSE	RNG	Thu, Oct 1, 2015	18.09	18.20	17.49	17.80
433	NYSE	RNG	Wed, Sep 30, 2015	17.54	18.19	17.28	18.15
432	NYSE	RNG	Tue, Sep 29, 2015	17.89	17.99	17.28	17.48
431	NYSE	RNG	Mon, Sep 28, 2015	18.42	18.66	17.78	17.85
430	NYSE	RNG	Fri, Sep 25, 2015	19.05	19.05	18.38	18.46
429	NYSE	RNG	Thu, Sep 24, 2015	18.75	18.94	18.66	18.85
428	NYSE	RNG	Wed, Sep 23, 2015	18.87	19.15	18.78	18.91
427	NYSE	RNG	Tue, Sep 22, 2015	18.70	19.07	18.65	18.78
426	NYSE	RNG	Mon, Sep 21, 2015	19.15	19.63	18.84	18.94
425	NYSE	RNG	Fri, Sep 18, 2015	18.61	19.20	18.37	18.93
424	NYSE	RNG	Thu, Sep 17, 2015	18.86	19.11	18.55	18.83
423	NYSE	RNG	Wed, Sep 16, 2015	18.90	18.92	18.56	18.91
422	NYSE	RNG	Tue, Sep 15, 2015	18.30	18.95	18.05	18.88
421	NYSE	RNG	Mon, Sep 14, 2015	18.45	18.66	18.24	18.28
420	NYSE	RNG	Fri, Sep 11, 2015	18.22	18.51	18.00	18.45
419	NYSE	RNG	Thu, Sep 10, 2015	18.01	18.42	17.95	18.30
418	NYSE	RNG	Wed, Sep 9, 2015	18.15	18.48	18.04	18.07
417	NYSE	RNG	Tue, Sep 8, 2015	17.43	18.11	17.31	17.95
416	NYSE	RNG	Fri, Sep 4, 2015	17.13	17.36	17.05	17.09
415	NYSE	RNG	Thu, Sep 3, 2015	17.30	17.72	17.27	17.40
414	NYSE	RNG	Wed, Sep 2, 2015	17.09	17.24	16.84	17.23
413	NYSE	RNG	Tue, Sep 1, 2015	16.83	17.28	16.80	16.88
412	NYSE	RNG	Mon, Aug 31, 2015	17.34	17.72	17.17	17.21
411	NYSE	RNG	Fri, Aug 28, 2015	17.45	17.58	16.87	17.37
410	NYSE	RNG	Thu, Aug 27, 2015	17.15	17.78	17.01	17.49
409	NYSE	RNG	Wed, Aug 26, 2015	17.24	17.39	16.65	17.12
408	NYSE	RNG	Tue, Aug 25, 2015	18.56	18.67	16.75	16.86
407	NYSE	RNG	Mon, Aug 24, 2015	18.52	18.98	17.94	18.00
406	NYSE	RNG	Fri, Aug 21, 2015	19.06	19.52	18.63	19.41
405	NYSE	RNG	Thu, Aug 20, 2015	20.41	20.49	19.80	19.83
404	NYSE	RNG	Wed, Aug 19, 2015	20.47	20.87	20.17	20.70
403	NYSE	RNG	Tue, Aug 18, 2015	20.14	20.94	20.08	20.53
402	NYSE	RNG	Mon, Aug 17, 2015	19.28	20.31	19.28	20.21
401	NYSE	RNG	Fri, Aug 14, 2015	19.24	19.44	18.94	19.32
400	NYSE	RNG	Thu, Aug 13, 2015	19.59	19.69	19.24	19.30
399	NYSE	RNG	Wed, Aug 12, 2015	19.31	19.68	18.78	19.52
398	NYSE	RNG	Tue, Aug 11, 2015	19.54	19.81	19.33	19.47
397	NYSE	RNG	Mon, Aug 10, 2015	19.17	20.00	18.97	19.66
396	NYSE	RNG	Fri, Aug 7, 2015	18.88	19.37	18.64	18.80
395	NYSE	RNG	Thu, Aug 6, 2015	19.50	19.61	18.97	19.02
394	NYSE	RNG	Wed, Aug 5, 2015	19.50	19.67	19.26	19.44
393	NYSE	RNG	Tue, Aug 4, 2015	19.86	20.20	19.26	19.39
392	NYSE	RNG	Mon, Aug 3, 2015	19.74	20.11	19.53	20.06
391	NYSE	RNG	Fri, Jul 31, 2015	19.25	20.40	19.10	19.70
390	NYSE	RNG	Thu, Jul 30, 2015	17.49	18.08	17.22	17.90
389	NYSE	RNG	Wed, Jul 29, 2015	17.76	17.81	17.54	17.58
388	NYSE	RNG	Tue, Jul 28, 2015	17.80	17.95	17.35	17.74
387	NYSE	RNG	Mon, Jul 27, 2015	17.53	17.88	17.28	17.73
386	NYSE	RNG	Fri, Jul 24, 2015	17.95	18.08	17.26	17.66
385	NYSE	RNG	Thu, Jul 23, 2015	17.41	18.39	17.41	17.97
384	NYSE	RNG	Wed, Jul 22, 2015	17.28	17.35	16.99	17.08
383	NYSE	RNG	Tue, Jul 21, 2015	16.75	17.73	16.65	17.28
382	NYSE	RNG	Mon, Jul 20, 2015	16.39	16.85	16.13	16.71
381	NYSE	RNG	Fri, Jul 17, 2015	17.56	17.59	16.30	16.40
380	NYSE	RNG	Thu, Jul 16, 2015	17.54	17.66	17.30	17.53
379	NYSE	RNG	Wed, Jul 15, 2015	17.54	17.69	17.17	17.38
378	NYSE	RNG	Tue, Jul 14, 2015	17.53	17.71	17.46	17.51
377	NYSE	RNG	Mon, Jul 13, 2015	17.81	17.88	17.46	17.52
376	NYSE	RNG	Fri, Jul 10, 2015	17.27	17.92	17.27	17.70
375	NYSE	RNG	Thu, Jul 9, 2015	16.94	17.32	16.87	17.08
374	NYSE	RNG	Wed, Jul 8, 2015	16.88	17.03	16.53	16.72
373	NYSE	RNG	Tue, Jul 7, 2015	17.59	17.59	16.66	17.05
372	NYSE	RNG	Mon, Jul 6, 2015	17.53	17.72	17.33	17.51
371	NYSE	RNG	Thu, Jul 2, 2015	18.15	18.19	17.39	17.62
370	NYSE	RNG	Wed, Jul 1, 2015	18.60	18.67	17.99	18.12
369	NYSE	RNG	Tue, Jun 30, 2015	18.12	18.53	17.89	18.49
368	NYSE	RNG	Mon, Jun 29, 2015	18.86	19.00	17.84	17.96
367	NYSE	RNG	Fri, Jun 26, 2015	19.45	19.50	18.73	19.03
366	NYSE	RNG	Thu, Jun 25, 2015	19.34	19.60	19.25	19.41
365	NYSE	RNG	Wed, Jun 24, 2015	19.28	19.36	18.95	19.09
364	NYSE	RNG	Tue, Jun 23, 2015	19.26	19.40	19.06	19.28
363	NYSE	RNG	Mon, Jun 22, 2015	19.34	19.43	18.90	19.26
362	NYSE	RNG	Fri, Jun 19, 2015	19.50	19.51	18.83	19.27
361	NYSE	RNG	Thu, Jun 18, 2015	19.29	19.51	19.05	19.35
360	NYSE	RNG	Wed, Jun 17, 2015	19.13	19.21	18.91	19.20
359	NYSE	RNG	Tue, Jun 16, 2015	18.83	19.09	18.44	19.05
358	NYSE	RNG	Mon, Jun 15, 2015	18.40	18.97	17.92	18.85
357	NYSE	RNG	Fri, Jun 12, 2015	17.74	18.30	17.74	18.03
356	NYSE	RNG	Thu, Jun 11, 2015	18.08	18.28	17.71	17.76
355	NYSE	RNG	Wed, Jun 10, 2015	17.85	18.12	17.72	17.99
354	NYSE	RNG	Tue, Jun 9, 2015	17.75	17.87	17.60	17.82
353	NYSE	RNG	Mon, Jun 8, 2015	17.61	17.90	17.60	17.78
352	NYSE	RNG	Fri, Jun 5, 2015	17.69	17.92	17.38	17.86
351	NYSE	RNG	Thu, Jun 4, 2015	17.79	17.85	17.46	17.67
350	NYSE	RNG	Wed, Jun 3, 2015	17.37	17.93	17.25	17.81
349	NYSE	RNG	Tue, Jun 2, 2015	17.28	17.50	17.16	17.35
348	NYSE	RNG	Mon, Jun 1, 2015	17.19	17.60	16.91	17.31
347	NYSE	RNG	Fri, May 29, 2015	17.00	17.23	16.76	17.09
346	NYSE	RNG	Thu, May 28, 2015	16.93	17.07	16.83	17.04
345	NYSE	RNG	Wed, May 27, 2015	16.98	17.05	16.80	17.00
344	NYSE	RNG	Tue, May 26, 2015	16.88	17.01	16.77	16.97
343	NYSE	RNG	Fri, May 22, 2015	16.88	16.96	16.74	16.91
342	NYSE	RNG	Thu, May 21, 2015	16.99	17.20	16.91	16.92
341	NYSE	RNG	Wed, May 20, 2015	17.19	17.32	17.11	17.21
340	NYSE	RNG	Tue, May 19, 2015	17.12	17.22	17.06	17.19
339	NYSE	RNG	Mon, May 18, 2015	16.94	17.23	16.94	17.13
338	NYSE	RNG	Fri, May 15, 2015	16.94	17.07	16.76	16.93
337	NYSE	RNG	Thu, May 14, 2015	17.00	17.11	16.88	16.91
336	NYSE	RNG	Wed, May 13, 2015	17.12	17.20	16.79	16.97
335	NYSE	RNG	Tue, May 12, 2015	17.00	17.19	16.91	17.18
334	NYSE	RNG	Mon, May 11, 2015	17.05	17.19	16.98	17.09
333	NYSE	RNG	Fri, May 8, 2015	17.13	17.20	16.94	17.04
332	NYSE	RNG	Thu, May 7, 2015	16.66	17.17	16.65	16.98
331	NYSE	RNG	Wed, May 6, 2015	17.13	17.20	16.43	16.71
330	NYSE	RNG	Tue, May 5, 2015	17.25	17.42	17.01	17.14
329	NYSE	RNG	Mon, May 4, 2015	17.18	17.42	17.13	17.31
328	NYSE	RNG	Fri, May 1, 2015	17.30	17.58	17.00	17.13
327	NYSE	RNG	Thu, Apr 30, 2015	17.53	17.65	16.90	17.23
326	NYSE	RNG	Wed, Apr 29, 2015	16.96	17.95	16.29	17.64
325	NYSE	RNG	Tue, Apr 28, 2015	16.63	17.10	16.59	17.09
324	NYSE	RNG	Mon, Apr 27, 2015	17.12	17.22	16.48	16.60
323	NYSE	RNG	Fri, Apr 24, 2015	17.23	17.27	17.01	17.03
322	NYSE	RNG	Thu, Apr 23, 2015	16.81	17.35	16.75	17.19
321	NYSE	RNG	Wed, Apr 22, 2015	16.93	17.03	16.57	16.81
320	NYSE	RNG	Tue, Apr 21, 2015	16.92	17.09	16.81	16.95
319	NYSE	RNG	Mon, Apr 20, 2015	16.67	17.01	16.62	16.90
318	NYSE	RNG	Fri, Apr 17, 2015	16.89	16.89	16.25	16.61
317	NYSE	RNG	Thu, Apr 16, 2015	17.03	17.30	17.00	17.07
316	NYSE	RNG	Wed, Apr 15, 2015	17.08	17.09	16.98	17.05
315	NYSE	RNG	Tue, Apr 14, 2015	16.94	17.12	16.74	16.99
314	NYSE	RNG	Mon, Apr 13, 2015	16.63	16.99	16.61	16.98
313	NYSE	RNG	Fri, Apr 10, 2015	16.52	16.74	16.50	16.61
312	NYSE	RNG	Thu, Apr 9, 2015	16.02	16.67	16.02	16.49
311	NYSE	RNG	Wed, Apr 8, 2015	15.93	16.03	15.76	15.97
310	NYSE	RNG	Tue, Apr 7, 2015	15.91	16.49	15.80	15.92
309	NYSE	RNG	Mon, Apr 6, 2015	15.76	16.08	15.61	15.89
308	NYSE	RNG	Thu, Apr 2, 2015	15.32	15.96	15.28	15.87
307	NYSE	RNG	Wed, Apr 1, 2015	15.34	15.42	15.02	15.35
306	NYSE	RNG	Tue, Mar 31, 2015	15.32	15.52	15.17	15.33
305	NYSE	RNG	Mon, Mar 30, 2015	15.50	15.53	14.87	15.43
304	NYSE	RNG	Fri, Mar 27, 2015	15.04	15.44	14.90	15.43
303	NYSE	RNG	Thu, Mar 26, 2015	15.14	15.24	14.86	15.06
302	NYSE	RNG	Wed, Mar 25, 2015	15.60	15.60	15.13	15.18
301	NYSE	RNG	Tue, Mar 24, 2015	15.52	15.64	15.43	15.53
300	NYSE	RNG	Mon, Mar 23, 2015	15.65	15.73	15.45	15.53
299	NYSE	RNG	Fri, Mar 20, 2015	15.74	15.78	15.39	15.68
298	NYSE	RNG	Thu, Mar 19, 2015	15.49	15.75	15.48	15.69
297	NYSE	RNG	Wed, Mar 18, 2015	15.57	15.66	15.29	15.60
296	NYSE	RNG	Tue, Mar 17, 2015	15.48	15.83	15.48	15.64
295	NYSE	RNG	Mon, Mar 16, 2015	15.81	15.81	15.16	15.58
294	NYSE	RNG	Fri, Mar 13, 2015	15.82	16.00	15.52	15.75
293	NYSE	RNG	Thu, Mar 12, 2015	15.65	15.86	15.49	15.83
292	NYSE	RNG	Wed, Mar 11, 2015	15.02	15.65	15.02	15.57
291	NYSE	RNG	Tue, Mar 10, 2015	14.51	14.98	14.42	14.97
290	NYSE	RNG	Mon, Mar 9, 2015	15.13	15.30	14.63	14.72
289	NYSE	RNG	Fri, Mar 6, 2015	15.44	15.74	15.08	15.09
288	NYSE	RNG	Thu, Mar 5, 2015	15.79	15.82	15.16	15.59
287	NYSE	RNG	Wed, Mar 4, 2015	15.98	15.98	15.75	15.79
286	NYSE	RNG	Tue, Mar 3, 2015	15.92	16.05	15.84	15.98
285	NYSE	RNG	Mon, Mar 2, 2015	15.72	16.00	15.61	15.95
284	NYSE	RNG	Fri, Feb 27, 2015	15.65	15.97	15.60	15.77
283	NYSE	RNG	Thu, Feb 26, 2015	15.31	15.73	15.29	15.71
282	NYSE	RNG	Wed, Feb 25, 2015	15.55	15.75	15.16	15.32
281	NYSE	RNG	Tue, Feb 24, 2015	15.67	15.72	15.38	15.56
280	NYSE	RNG	Mon, Feb 23, 2015	16.04	16.12	15.54	15.67
279	NYSE	RNG	Fri, Feb 20, 2015	16.29	16.34	16.00	16.29
278	NYSE	RNG	Thu, Feb 19, 2015	16.00	16.34	15.95	16.32
277	NYSE	RNG	Wed, Feb 18, 2015	15.70	16.04	15.70	16.02
276	NYSE	RNG	Tue, Feb 17, 2015	16.01	16.03	15.62	15.71
275	NYSE	RNG	Fri, Feb 13, 2015	16.02	16.07	15.64	16.04
274	NYSE	RNG	Thu, Feb 12, 2015	16.17	16.30	15.97	16.04
273	NYSE	RNG	Wed, Feb 11, 2015	16.20	16.50	15.60	16.00
272	NYSE	RNG	Tue, Feb 10, 2015	15.10	16.24	15.01	16.17
271	NYSE	RNG	Mon, Feb 9, 2015	14.96	15.24	14.76	15.03
270	NYSE	RNG	Fri, Feb 6, 2015	15.14	15.23	14.85	15.01
269	NYSE	RNG	Thu, Feb 5, 2015	15.28	15.47	14.50	15.17
268	NYSE	RNG	Wed, Feb 4, 2015	14.40	15.25	13.92	15.21
267	NYSE	RNG	Tue, Feb 3, 2015	14.07	14.55	13.51	14.05
266	NYSE	RNG	Mon, Feb 2, 2015	13.55	14.14	13.52	14.04
265	NYSE	RNG	Fri, Jan 30, 2015	13.70	13.89	13.32	13.50
264	NYSE	RNG	Thu, Jan 29, 2015	13.57	13.89	13.43	13.77
263	NYSE	RNG	Wed, Jan 28, 2015	13.81	13.94	13.42	13.57
262	NYSE	RNG	Tue, Jan 27, 2015	13.38	13.80	13.31	13.71
261	NYSE	RNG	Mon, Jan 26, 2015	13.78	13.99	13.47	13.56
260	NYSE	RNG	Fri, Jan 23, 2015	13.85	14.08	13.63	13.80
259	NYSE	RNG	Thu, Jan 22, 2015	13.59	13.91	13.30	13.84
258	NYSE	RNG	Wed, Jan 21, 2015	13.70	13.92	13.49	13.50
257	NYSE	RNG	Tue, Jan 20, 2015	14.34	14.37	13.74	13.80
256	NYSE	RNG	Fri, Jan 16, 2015	14.36	14.73	14.26	14.30
255	NYSE	RNG	Thu, Jan 15, 2015	14.94	14.94	14.21	14.41
254	NYSE	RNG	Wed, Jan 14, 2015	14.59	14.91	14.42	14.86
253	NYSE	RNG	Tue, Jan 13, 2015	14.79	15.02	14.49	14.80
252	NYSE	RNG	Mon, Jan 12, 2015	14.74	14.82	14.63	14.75
251	NYSE	RNG	Fri, Jan 9, 2015	14.44	14.73	14.30	14.71
250	NYSE	RNG	Thu, Jan 8, 2015	14.41	14.50	14.16	14.43
249	NYSE	RNG	Wed, Jan 7, 2015	14.11	14.27	14.02	14.25
248	NYSE	RNG	Tue, Jan 6, 2015	14.35	14.45	13.78	14.02
247	NYSE	RNG	Mon, Jan 5, 2015	14.62	14.62	14.19	14.32
246	NYSE	RNG	Fri, Jan 2, 2015	14.99	14.99	14.30	14.73
245	NYSE	RNG	Wed, Dec 31, 2014	14.92	14.95	14.63	14.92
244	NYSE	RNG	Tue, Dec 30, 2014	14.78	15.06	14.72	14.83
243	NYSE	RNG	Mon, Dec 29, 2014	14.65	14.90	14.60	14.90
242	NYSE	RNG	Fri, Dec 26, 2014	14.70	14.70	14.46	14.65
241	NYSE	RNG	Wed, Dec 24, 2014	14.48	14.65	14.36	14.63
240	NYSE	RNG	Tue, Dec 23, 2014	14.58	14.65	14.40	14.43
239	NYSE	RNG	Mon, Dec 22, 2014	14.29	14.50	14.28	14.49
238	NYSE	RNG	Fri, Dec 19, 2014	14.35	14.42	14.15	14.27
237	NYSE	RNG	Thu, Dec 18, 2014	14.00	14.39	13.92	14.35
236	NYSE	RNG	Wed, Dec 17, 2014	13.45	13.94	13.39	13.81
235	NYSE	RNG	Tue, Dec 16, 2014	13.44	13.65	13.32	13.43
234	NYSE	RNG	Mon, Dec 15, 2014	13.47	13.77	13.30	13.52
233	NYSE	RNG	Fri, Dec 12, 2014	13.23	13.62	13.21	13.43
232	NYSE	RNG	Thu, Dec 11, 2014	13.42	13.75	13.23	13.44
231	NYSE	RNG	Wed, Dec 10, 2014	13.30	13.56	13.29	13.34
230	NYSE	RNG	Tue, Dec 9, 2014	12.59	13.48	12.32	13.35
229	NYSE	RNG	Mon, Dec 8, 2014	12.88	13.25	12.71	12.78
228	NYSE	RNG	Fri, Dec 5, 2014	12.81	13.09	12.70	12.91
227	NYSE	RNG	Thu, Dec 4, 2014	12.52	12.90	12.38	12.77
226	NYSE	RNG	Wed, Dec 3, 2014	12.28	12.58	12.16	12.54
225	NYSE	RNG	Tue, Dec 2, 2014	12.18	12.27	11.93	12.25
224	NYSE	RNG	Mon, Dec 1, 2014	12.54	12.54	11.98	12.20
223	NYSE	RNG	Fri, Nov 28, 2014	12.72	12.75	12.19	12.58
222	NYSE	RNG	Wed, Nov 26, 2014	12.94	12.94	12.63	12.75
221	NYSE	RNG	Tue, Nov 25, 2014	12.28	12.92	12.15	12.89
220	NYSE	RNG	Mon, Nov 24, 2014	12.05	12.38	12.00	12.30
219	NYSE	RNG	Fri, Nov 21, 2014	11.85	12.33	11.85	12.00
218	NYSE	RNG	Thu, Nov 20, 2014	11.32	11.62	11.28	11.58
217	NYSE	RNG	Wed, Nov 19, 2014	11.54	11.72	11.19	11.40
216	NYSE	RNG	Tue, Nov 18, 2014	11.80	11.97	11.32	11.55
215	NYSE	RNG	Mon, Nov 17, 2014	12.54	12.54	11.63	11.79
214	NYSE	RNG	Fri, Nov 14, 2014	12.18	12.64	12.00	12.60
213	NYSE	RNG	Thu, Nov 13, 2014	12.39	12.52	12.29	12.38
212	NYSE	RNG	Wed, Nov 12, 2014	12.26	12.48	12.20	12.39
211	NYSE	RNG	Tue, Nov 11, 2014	12.54	12.66	12.10	12.35
210	NYSE	RNG	Mon, Nov 10, 2014	12.41	12.53	12.36	12.40
209	NYSE	RNG	Fri, Nov 7, 2014	12.32	12.59	12.22	12.41
208	NYSE	RNG	Thu, Nov 6, 2014	12.58	12.76	12.33	12.37
207	NYSE	RNG	Wed, Nov 5, 2014	12.76	12.90	12.48	12.55
206	NYSE	RNG	Tue, Nov 4, 2014	12.32	12.71	12.25	12.59
205	NYSE	RNG	Mon, Nov 3, 2014	13.00	13.00	12.25	12.34
204	NYSE	RNG	Fri, Oct 31, 2014	12.63	13.19	12.32	13.14
203	NYSE	RNG	Thu, Oct 30, 2014	12.45	12.50	11.50	12.31
202	NYSE	RNG	Wed, Oct 29, 2014	12.30	12.42	11.82	12.37
201	NYSE	RNG	Tue, Oct 28, 2014	11.88	12.40	11.62	12.29
200	NYSE	RNG	Mon, Oct 27, 2014	11.11	11.82	10.87	11.77
199	NYSE	RNG	Fri, Oct 24, 2014	11.56	11.71	11.05	11.25
198	NYSE	RNG	Thu, Oct 23, 2014	11.12	11.78	11.00	11.50
197	NYSE	RNG	Wed, Oct 22, 2014	11.31	11.35	10.84	10.95
196	NYSE	RNG	Tue, Oct 21, 2014	11.57	11.57	11.07	11.30
195	NYSE	RNG	Mon, Oct 20, 2014	11.30	11.55	11.20	11.50
194	NYSE	RNG	Fri, Oct 17, 2014	11.82	11.84	11.26	11.31
193	NYSE	RNG	Thu, Oct 16, 2014	11.09	11.96	10.91	11.67
192	NYSE	RNG	Wed, Oct 15, 2014	10.35	11.31	10.25	11.29
191	NYSE	RNG	Tue, Oct 14, 2014	10.26	10.67	10.25	10.51
190	NYSE	RNG	Mon, Oct 13, 2014	10.70	10.77	10.02	10.17
189	NYSE	RNG	Fri, Oct 10, 2014	11.15	11.49	10.65	10.70
188	NYSE	RNG	Thu, Oct 9, 2014	11.70	11.74	10.39	11.25
187	NYSE	RNG	Wed, Oct 8, 2014	11.88	12.24	11.60	12.10
186	NYSE	RNG	Tue, Oct 7, 2014	11.90	12.33	11.70	11.87
185	NYSE	RNG	Mon, Oct 6, 2014	12.69	12.72	11.91	11.96
184	NYSE	RNG	Fri, Oct 3, 2014	12.91	13.02	12.63	12.66
183	NYSE	RNG	Thu, Oct 2, 2014	12.58	12.84	11.97	12.72
182	NYSE	RNG	Wed, Oct 1, 2014	12.69	12.78	12.48	12.60
181	NYSE	RNG	Tue, Sep 30, 2014	12.62	12.80	12.51	12.71
180	NYSE	RNG	Mon, Sep 29, 2014	11.92	12.67	11.88	12.65
179	NYSE	RNG	Fri, Sep 26, 2014	12.01	12.17	11.53	12.12
178	NYSE	RNG	Thu, Sep 25, 2014	12.12	12.17	11.55	11.97
177	NYSE	RNG	Wed, Sep 24, 2014	12.19	12.39	12.05	12.18
176	NYSE	RNG	Tue, Sep 23, 2014	12.24	12.49	11.94	12.17
175	NYSE	RNG	Mon, Sep 22, 2014	13.17	13.20	12.34	12.37
174	NYSE	RNG	Fri, Sep 19, 2014	13.71	14.00	13.23	13.29
173	NYSE	RNG	Thu, Sep 18, 2014	13.50	13.71	13.46	13.61
172	NYSE	RNG	Wed, Sep 17, 2014	13.32	13.60	13.32	13.44
171	NYSE	RNG	Tue, Sep 16, 2014	13.24	13.46	13.04	13.35
170	NYSE	RNG	Mon, Sep 15, 2014	13.50	13.57	13.14	13.29
169	NYSE	RNG	Fri, Sep 12, 2014	14.18	14.20	13.38	13.54
168	NYSE	RNG	Thu, Sep 11, 2014	13.66	14.25	13.61	14.18
167	NYSE	RNG	Wed, Sep 10, 2014	13.50	13.93	13.43	13.81
166	NYSE	RNG	Tue, Sep 9, 2014	13.85	13.85	13.28	13.45
165	NYSE	RNG	Mon, Sep 8, 2014	13.13	13.96	13.13	13.90
164	NYSE	RNG	Fri, Sep 5, 2014	13.17	13.40	12.77	13.23
163	NYSE	RNG	Thu, Sep 4, 2014	13.26	13.55	13.01	13.15
162	NYSE	RNG	Wed, Sep 3, 2014	13.55	13.88	13.08	13.17
161	NYSE	RNG	Tue, Sep 2, 2014	13.49	13.70	13.16	13.44
160	NYSE	RNG	Fri, Aug 29, 2014	13.09	13.49	13.08	13.43
159	NYSE	RNG	Thu, Aug 28, 2014	13.00	13.27	12.96	13.11
158	NYSE	RNG	Wed, Aug 27, 2014	13.13	13.30	12.85	13.08
157	NYSE	RNG	Tue, Aug 26, 2014	13.20	13.48	12.75	13.45
156	NYSE	RNG	Mon, Aug 25, 2014	13.37	13.64	13.15	13.23
155	NYSE	RNG	Fri, Aug 22, 2014	13.22	13.38	13.00	13.25
154	NYSE	RNG	Thu, Aug 21, 2014	13.40	13.50	13.21	13.31
153	NYSE	RNG	Wed, Aug 20, 2014	13.68	13.83	13.37	13.49
152	NYSE	RNG	Tue, Aug 19, 2014	13.60	13.84	13.54	13.77
151	NYSE	RNG	Mon, Aug 18, 2014	13.72	13.74	13.39	13.61
150	NYSE	RNG	Fri, Aug 15, 2014	13.79	13.79	13.30	13.54
149	NYSE	RNG	Thu, Aug 14, 2014	13.63	13.79	13.42	13.65
148	NYSE	RNG	Wed, Aug 13, 2014	14.24	14.32	13.30	13.61
147	NYSE	RNG	Tue, Aug 12, 2014	14.26	14.26	13.98	14.14
146	NYSE	RNG	Mon, Aug 11, 2014	14.17	14.36	14.08	14.32
145	NYSE	RNG	Fri, Aug 8, 2014	14.14	14.24	13.79	14.03
144	NYSE	RNG	Thu, Aug 7, 2014	14.75	14.75	14.15	14.25
143	NYSE	RNG	Wed, Aug 6, 2014	14.66	14.66	14.13	14.48
142	NYSE	RNG	Tue, Aug 5, 2014	13.75	15.28	13.59	14.66
141	NYSE	RNG	Mon, Aug 4, 2014	14.45	14.45	13.42	13.79
140	NYSE	RNG	Fri, Aug 1, 2014	14.85	14.87	14.05	14.43
139	NYSE	RNG	Thu, Jul 31, 2014	15.06	15.49	14.90	14.93
138	NYSE	RNG	Wed, Jul 30, 2014	14.90	15.80	14.69	15.10
137	NYSE	RNG	Tue, Jul 29, 2014	12.89	12.94	12.64	12.70
136	NYSE	RNG	Mon, Jul 28, 2014	13.65	13.65	12.45	12.80
135	NYSE	RNG	Fri, Jul 25, 2014	14.46	14.55	13.51	13.61
134	NYSE	RNG	Thu, Jul 24, 2014	13.99	15.13	13.99	14.63
133	NYSE	RNG	Wed, Jul 23, 2014	14.08	14.17	13.85	13.94
132	NYSE	RNG	Tue, Jul 22, 2014	13.59	14.11	13.53	13.98
131	NYSE	RNG	Mon, Jul 21, 2014	13.58	14.05	13.44	13.49
130	NYSE	RNG	Fri, Jul 18, 2014	13.98	14.22	13.60	13.66
129	NYSE	RNG	Thu, Jul 17, 2014	14.61	14.82	13.88	13.98
128	NYSE	RNG	Wed, Jul 16, 2014	15.03	15.03	14.71	14.74
127	NYSE	RNG	Tue, Jul 15, 2014	15.06	15.07	14.75	14.87
126	NYSE	RNG	Mon, Jul 14, 2014	14.89	15.12	14.81	15.09
125	NYSE	RNG	Fri, Jul 11, 2014	14.44	14.83	14.44	14.75
124	NYSE	RNG	Thu, Jul 10, 2014	14.28	14.93	14.19	14.50
123	NYSE	RNG	Wed, Jul 9, 2014	14.51	14.99	14.42	14.83
122	NYSE	RNG	Tue, Jul 8, 2014	14.87	14.95	14.19	14.51
121	NYSE	RNG	Mon, Jul 7, 2014	15.44	15.54	14.87	14.91
120	NYSE	RNG	Thu, Jul 3, 2014	15.44	15.57	15.33	15.47
119	NYSE	RNG	Wed, Jul 2, 2014	15.62	15.75	15.13	15.32
118	NYSE	RNG	Tue, Jul 1, 2014	15.11	15.78	15.08	15.56
117	NYSE	RNG	Mon, Jun 30, 2014	15.04	15.32	14.53	15.13
116	NYSE	RNG	Fri, Jun 27, 2014	14.91	15.33	14.81	15.05
115	NYSE	RNG	Thu, Jun 26, 2014	14.85	15.00	14.66	14.99
114	NYSE	RNG	Wed, Jun 25, 2014	14.42	14.87	14.35	14.81
113	NYSE	RNG	Tue, Jun 24, 2014	14.42	14.75	14.28	14.57
112	NYSE	RNG	Mon, Jun 23, 2014	14.63	14.73	14.13	14.50
111	NYSE	RNG	Fri, Jun 20, 2014	14.60	14.75	14.22	14.66
110	NYSE	RNG	Thu, Jun 19, 2014	14.48	14.60	14.23	14.54
109	NYSE	RNG	Wed, Jun 18, 2014	14.43	14.53	14.02	14.43
108	NYSE	RNG	Tue, Jun 17, 2014	13.50	14.60	13.49	14.50
107	NYSE	RNG	Mon, Jun 16, 2014	13.24	13.77	13.17	13.54
106	NYSE	RNG	Fri, Jun 13, 2014	13.51	13.51	13.08	13.30
105	NYSE	RNG	Thu, Jun 12, 2014	13.28	13.88	13.05	13.48
104	NYSE	RNG	Wed, Jun 11, 2014	13.01	13.57	12.86	13.29
103	NYSE	RNG	Tue, Jun 10, 2014	12.69	13.18	12.63	13.08
102	NYSE	RNG	Mon, Jun 9, 2014	12.36	12.80	12.28	12.71
101	NYSE	RNG	Fri, Jun 6, 2014	12.20	12.97	12.02	12.74
100	NYSE	RNG	Thu, Jun 5, 2014	11.89	12.19	11.34	12.13
99	NYSE	RNG	Wed, Jun 4, 2014	11.60	12.55	11.46	12.16
98	NYSE	RNG	Tue, Jun 3, 2014	11.79	12.05	11.60	11.72
97	NYSE	RNG	Mon, Jun 2, 2014	12.17	12.17	11.33	11.94
96	NYSE	RNG	Fri, May 30, 2014	12.48	12.48	11.81	12.17
95	NYSE	RNG	Thu, May 29, 2014	12.48	12.62	12.21	12.54
94	NYSE	RNG	Wed, May 28, 2014	12.37	12.53	12.03	12.39
93	NYSE	RNG	Tue, May 27, 2014	12.38	12.88	12.17	12.59
92	NYSE	RNG	Fri, May 23, 2014	12.25	12.45	12.06	12.23
91	NYSE	RNG	Thu, May 22, 2014	12.51	12.75	12.20	12.21
90	NYSE	RNG	Wed, May 21, 2014	12.58	12.91	12.44	12.51
89	NYSE	RNG	Tue, May 20, 2014	12.51	12.61	12.25	12.58
88	NYSE	RNG	Mon, May 19, 2014	12.34	13.18	12.18	12.54
87	NYSE	RNG	Fri, May 16, 2014	12.49	12.69	12.13	12.30
86	NYSE	RNG	Thu, May 15, 2014	12.43	12.69	11.99	12.52
85	NYSE	RNG	Wed, May 14, 2014	12.99	12.99	12.41	12.50
84	NYSE	RNG	Tue, May 13, 2014	13.68	14.00	12.87	13.00
83	NYSE	RNG	Mon, May 12, 2014	13.46	14.08	13.40	13.79
82	NYSE	RNG	Fri, May 9, 2014	14.01	14.15	13.38	13.43
81	NYSE	RNG	Thu, May 8, 2014	15.04	15.20	13.98	14.01
80	NYSE	RNG	Wed, May 7, 2014	15.59	15.84	14.72	15.07
79	NYSE	RNG	Tue, May 6, 2014	15.96	16.24	15.37	15.61
78	NYSE	RNG	Mon, May 5, 2014	15.58	16.73	15.52	16.00
77	NYSE	RNG	Fri, May 2, 2014	16.06	16.33	15.57	16.14
76	NYSE	RNG	Thu, May 1, 2014	15.07	16.69	15.07	16.22
75	NYSE	RNG	Wed, Apr 30, 2014	15.00	15.71	12.90	15.16
74	NYSE	RNG	Tue, Apr 29, 2014	14.26	14.73	14.01	14.52
73	NYSE	RNG	Mon, Apr 28, 2014	14.75	15.10	14.06	14.11
72	NYSE	RNG	Fri, Apr 25, 2014	15.43	15.43	13.89	14.59
71	NYSE	RNG	Thu, Apr 24, 2014	16.48	16.49	15.51	15.65
70	NYSE	RNG	Wed, Apr 23, 2014	16.68	16.71	16.13	16.22
69	NYSE	RNG	Tue, Apr 22, 2014	16.09	16.88	15.77	16.67
68	NYSE	RNG	Mon, Apr 21, 2014	16.42	16.60	16.00	16.21
67	NYSE	RNG	Thu, Apr 17, 2014	16.49	16.65	16.02	16.36
66	NYSE	RNG	Wed, Apr 16, 2014	16.22	16.88	16.00	16.52
65	NYSE	RNG	Tue, Apr 15, 2014	15.81	16.09	14.95	16.05
64	NYSE	RNG	Mon, Apr 14, 2014	15.86	16.02	15.02	15.77
63	NYSE	RNG	Fri, Apr 11, 2014	16.03	16.27	15.42	15.65
62	NYSE	RNG	Thu, Apr 10, 2014	17.75	17.75	16.15	16.22
61	NYSE	RNG	Wed, Apr 9, 2014	16.97	18.25	16.53	17.79
60	NYSE	RNG	Tue, Apr 8, 2014	17.00	17.40	16.31	16.88
59	NYSE	RNG	Mon, Apr 7, 2014	17.33	17.33	15.79	16.44
58	NYSE	RNG	Fri, Apr 4, 2014	18.25	18.30	17.20	17.53
57	NYSE	RNG	Thu, Apr 3, 2014	18.38	18.54	17.86	18.00
56	NYSE	RNG	Wed, Apr 2, 2014	18.52	18.61	17.99	18.41
55	NYSE	RNG	Tue, Apr 1, 2014	18.26	18.87	17.95	18.41
54	NYSE	RNG	Mon, Mar 31, 2014	18.08	18.50	17.80	18.10
53	NYSE	RNG	Fri, Mar 28, 2014	17.93	18.37	17.54	17.91
52	NYSE	RNG	Thu, Mar 27, 2014	19.23	19.81	17.88	17.91
51	NYSE	RNG	Wed, Mar 26, 2014	21.09	21.18	18.86	19.03
50	NYSE	RNG	Tue, Mar 25, 2014	21.23	21.83	20.77	20.91
49	NYSE	RNG	Mon, Mar 24, 2014	21.49	21.49	19.94	21.09
48	NYSE	RNG	Fri, Mar 21, 2014	21.78	21.92	21.26	21.48
47	NYSE	RNG	Thu, Mar 20, 2014	21.73	21.79	21.22	21.57
46	NYSE	RNG	Wed, Mar 19, 2014	21.91	22.10	21.19	21.83
45	NYSE	RNG	Tue, Mar 18, 2014	20.34	21.80	20.34	21.79
44	NYSE	RNG	Mon, Mar 17, 2014	21.75	21.75	21.01	21.13
43	NYSE	RNG	Fri, Mar 14, 2014	20.27	20.87	20.14	20.60
42	NYSE	RNG	Thu, Mar 13, 2014	21.06	21.06	19.80	20.49
41	NYSE	RNG	Wed, Mar 12, 2014	21.00	21.31	20.45	20.90
40	NYSE	RNG	Tue, Mar 11, 2014	22.12	22.13	21.19	21.29
39	NYSE	RNG	Mon, Mar 10, 2014	21.51	22.22	21.50	22.11
38	NYSE	RNG	Fri, Mar 7, 2014	21.94	22.29	21.50	21.53
37	NYSE	RNG	Thu, Mar 6, 2014	21.85	23.05	21.50	21.85
36	NYSE	RNG	Wed, Mar 5, 2014	21.85	23.41	21.85	22.05
35	NYSE	RNG	Tue, Mar 4, 2014	22.18	22.29	20.97	21.68
34	NYSE	RNG	Mon, Mar 3, 2014	21.43	22.23	20.15	22.08
33	NYSE	RNG	Fri, Feb 28, 2014	23.58	23.61	21.38	21.65
32	NYSE	RNG	Thu, Feb 27, 2014	22.05	23.65	21.90	23.52
31	NYSE	RNG	Wed, Feb 26, 2014	21.95	22.19	21.35	22.12
30	NYSE	RNG	Tue, Feb 25, 2014	21.97	22.15	21.50	21.86
29	NYSE	RNG	Mon, Feb 24, 2014	22.66	22.66	21.75	21.91
28	NYSE	RNG	Fri, Feb 21, 2014	22.95	22.95	22.36	22.56
27	NYSE	RNG	Thu, Feb 20, 2014	21.97	23.52	21.63	22.80
26	NYSE	RNG	Wed, Feb 19, 2014	22.17	22.26	21.76	21.88
25	NYSE	RNG	Tue, Feb 18, 2014	21.79	22.41	21.47	22.29
24	NYSE	RNG	Fri, Feb 14, 2014	21.92	21.92	20.71	21.74
23	NYSE	RNG	Thu, Feb 13, 2014	21.29	22.38	21.23	21.90
22	NYSE	RNG	Wed, Feb 12, 2014	20.98	21.50	20.51	21.35
21	NYSE	RNG	Tue, Feb 11, 2014	21.24	21.59	20.49	20.88
20	NYSE	RNG	Mon, Feb 10, 2014	20.26	21.39	20.21	21.11
19	NYSE	RNG	Fri, Feb 7, 2014	17.75	20.50	17.75	20.26
18	NYSE	RNG	Thu, Feb 6, 2014	17.64	18.21	17.42	18.12
17	NYSE	RNG	Wed, Feb 5, 2014	17.66	18.40	17.39	17.64
16	NYSE	RNG	Tue, Feb 4, 2014	17.70	18.18	17.53	17.79
15	NYSE	RNG	Mon, Feb 3, 2014	18.16	18.29	17.43	17.81
14	NYSE	RNG	Fri, Jan 31, 2014	18.22	18.43	18.03	18.25
13	NYSE	RNG	Thu, Jan 30, 2014	18.05	18.83	18.03	18.52
12	NYSE	RNG	Wed, Jan 29, 2014	18.26	18.35	17.78	18.01
11	NYSE	RNG	Tue, Jan 28, 2014	17.87	18.62	17.86	18.38
10	NYSE	RNG	Mon, Jan 27, 2014	18.07	18.19	17.50	17.92
9	NYSE	RNG	Fri, Jan 24, 2014	18.93	18.93	17.45	18.04
8	NYSE	RNG	Thu, Jan 23, 2014	19.14	19.50	18.68	19.03
7	NYSE	RNG	Wed, Jan 22, 2014	18.97	19.37	18.85	19.19
6	NYSE	RNG	Tue, Jan 21, 2014	18.75	19.02	18.38	18.90
5	NYSE	RNG	Fri, Jan 17, 2014	18.95	19.25	18.48	18.66
4	NYSE	RNG	Thu, Jan 16, 2014	19.25	19.73	18.65	19.03
3	NYSE	RNG	Wed, Jan 15, 2014	18.67	19.25	18.67	19.22
2	NYSE	RNG	Mon, Sep 30, 2013	17.98	18.44	17.57	18.02
1	NYSE	RNG	Fri, Sep 27, 2013	17.25	19.40	17.10	18.20
#	Exchange	Symbol	Date	Open	High	Low	Close

RingCentral Inc NYSE:RNG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024