RUA Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.38	13.60	13.20	13.38	13.38	-	23,957
Mar 4, 2026	13.50	13.70	13.15	13.38	13.38	-0.93%	58,000
Mar 3, 2026	13.50	13.90	13.27	13.50	13.50	-	51,840
Mar 2, 2026	13.75	14.40	13.27	13.50	13.50	-1.82%	48,893
Feb 27, 2026	13.75	14.25	13.33	13.75	13.75	-	129,359
Feb 26, 2026	13.50	13.65	13.15	13.75	13.75	1.85%	50,757
Feb 25, 2026	13.25	13.43	13.00	13.50	13.50	1.89%	152,850
Feb 24, 2026	13.50	13.00	13.00	13.25	13.25	-1.85%	39,266
Feb 23, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 20, 2026	13.50	13.13	13.13	13.50	13.50	-	39,778
Feb 19, 2026	14.25	13.66	13.66	13.50	13.50	-5.26%	4,931
Feb 18, 2026	14.18	14.18	14.01	14.25	14.25	-	71,469
Feb 17, 2026	14.25	14.22	13.86	14.25	14.25	-	67,689
Feb 16, 2026	14.25	14.25	14.25	14.25	14.25	-	-
Feb 13, 2026	14.25	14.22	13.86	14.25	14.25	-	11,100
Feb 12, 2026	14.25	14.45	14.38	14.25	14.25	-	40,851
Feb 11, 2026	13.50	14.00	13.31	14.25	14.25	5.56%	187,087
Feb 10, 2026	14.05	14.05	13.50	13.50	13.50	-6.90%	204,968
Feb 9, 2026	14.50	14.60	14.08	14.50	14.50	-	9,109
Feb 6, 2026	14.50	15.00	14.10	14.50	14.50	-	189,931
Feb 5, 2026	14.50	14.30	14.26	14.50	14.50	-	79,598
Feb 4, 2026	14.50	14.87	14.05	14.50	14.50	-	235,866
Feb 3, 2026	14.50	14.21	14.21	14.50	14.50	-	25,000
Feb 2, 2026	14.50	14.95	14.05	14.50	14.50	-	209,351
Jan 30, 2026	15.75	16.80	14.01	14.50	14.50	-7.94%	679,323
Jan 29, 2026	15.50	16.00	15.40	15.75	15.75	1.61%	35,436
Jan 28, 2026	15.50	15.64	15.00	15.50	15.50	-	378,415
Jan 27, 2026	15.77	15.77	15.30	15.50	15.50	-	114,227
Jan 26, 2026	15.22	16.00	15.00	15.50	15.50	-	204,016
Jan 23, 2026	14.50	16.33	14.36	15.50	15.50	6.90%	1,141,322
Jan 22, 2026	14.00	14.99	14.30	14.50	14.50	3.57%	143,677
Jan 21, 2026	13.50	14.43	13.50	14.00	14.00	3.70%	227,940
Jan 20, 2026	13.47	13.50	13.00	13.50	13.50	-	163,312
Jan 19, 2026	13.50	13.47	13.36	13.50	13.50	-	13,397
Jan 16, 2026	13.67	13.67	13.00	13.50	13.50	-	110,803
Jan 15, 2026	13.50	13.74	13.43	13.50	13.50	-	24,329
Jan 14, 2026	13.50	13.43	13.43	13.50	13.50	-	7,408
Jan 13, 2026	14.00	13.90	13.39	13.50	13.50	-3.57%	318,495
Jan 12, 2026	14.00	14.40	13.50	14.00	14.00	-	312,556
Jan 9, 2026	14.00	14.18	13.50	14.00	14.00	-	136,805
Jan 8, 2026	14.00	14.00	13.53	14.00	14.00	-	211,073
Jan 7, 2026	14.00	14.00	13.51	14.00	14.00	-	194,179
Jan 6, 2026	14.00	13.95	13.84	14.00	14.00	-	70,303
Jan 5, 2026	13.75	14.08	13.51	14.00	14.00	1.82%	177,901
Jan 2, 2026	14.00	14.31	13.25	13.75	13.75	-1.79%	349,609
Dec 31, 2025	14.00	14.40	13.85	14.00	14.00	3.70%	191,110
Dec 30, 2025	13.50	14.00	13.40	13.50	13.50	1.89%	363,683
Dec 29, 2025	13.00	13.48	12.70	13.25	13.25	3.92%	308,228
Dec 24, 2025	12.25	13.00	12.10	12.75	12.75	4.08%	409,861
Dec 23, 2025	12.25	12.22	11.75	12.25	12.25	-	42,973