Nasdaq · RNTZ · stock
Rantizo (RNTZ) stock price history
Every Nasdaq trading session of Rantizo from Oct 8, 2024 to Nov 11, 2026: 526 daily bars, adjusted for splits and dividends, with minute bars from Oct 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNTZ adjusted close, 2024 to 2026
- $86.30
- All time high, 2024
- $17.95
- 52 week high, $1.61 low
- 526
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RNTZ key facts
- Rantizo (RNTZ) closed at $4.95 on Nov 11, 2026 on Nasdaq.
- RNTZ's all time high close is $86.30, set on Nov 19, 2024; its all time low close is $1.66 on Apr 24, 2026.
- RNTZ's 52 week range is $1.61 to $17.95.
- RNTZ returned +37.9% over the year to Nov 11, 2026.
- Since Oct 8, 2024 RNTZ returned -92%, -69.8% a year compounded.
- RNTZ's deepest drawdown was -98.1% from Nov 19, 2024 to Apr 24, 2026.
- DataCedar holds 526 daily sessions of RNTZ history from Oct 8, 2024 and minute bars from Oct 13, 2026, adjusted for splits and dividends, served by the API under a key.
RNTZ price chart, 2024 to 2026
RNTZ returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +10.0% |
| 6 months | -0.6% |
| Year to date | +71.3% |
| 1 year | +37.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2024 | -91.8% |
| Compound annual growth, 2.1 years | -69.8% |
RNTZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $86.30 on Nov 19, 2024
- All time low close
- $1.66 on Apr 24, 2026
- 52 week high
- $17.95 on May 4, 2026
- 52 week low
- $1.61 on Apr 17, 2026
- Deepest drawdown
- -98.1% from Nov 19, 2024 to Apr 24, 2026, not yet recovered
- Best single session
- +596.6% on May 4, 2026
- Worst single session
- -75.9% on Nov 21, 2024
- Volatility, 1 year annualised
- 233.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -72%
- Worst calendar year
- 2025, -72%
RNTZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 8, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.73 | $17.95 | $1.61 | $4.95 | +78.7% | 60.6M | 217 |
| 2025 | $11.90 | $12.80 | $2.47 | $2.77 | -72.0% | 7.9M | 250 |
| 2024 | $45.00 | $114.50 | $6.12 | $9.90 | n/a | 25.3M | 59 |
RNTZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.95 | +26.9% |
| October 2026 | $3.90 | -13.1% |
| September 2026 | $4.49 | -3.9% |
| August 2026 | $4.67 | +0.9% |
| July 2026 | $4.63 | -7.2% |
| June 2026 | $4.99 | +25.5% |
| May 2026 | $3.97 | +124.6% |
| April 2026 | $1.77 | -22.4% |
| March 2026 | $2.28 | -16.2% |
| February 2026 | $2.72 | -9.0% |
| January 2026 | $2.99 | +7.9% |
| December 2025 | $2.77 | -16.3% |
About the RNTZ data
Daily bars. 526 sessions from Oct 8, 2024 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARNTZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RNTZ share price history
