RUA Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.00	24.00	20.90	23.55	-	14.88%	764,590
May 7, 2026	19.80	21.00	19.65	20.50	20.50	3.54%	202,930
May 6, 2026	19.50	20.00	19.10	19.80	19.80	1.54%	285,283
May 5, 2026	19.50	19.80	19.10	19.50	19.50	-	108,395
May 1, 2026	20.50	20.01	19.00	19.50	19.50	-4.88%	475,132
Apr 30, 2026	20.50	20.90	20.00	20.50	20.50	-	198,003
Apr 29, 2026	19.50	20.94	19.84	20.50	20.50	5.13%	285,876
Apr 28, 2026	18.75	19.95	18.97	19.50	19.50	4.00%	202,679
Apr 27, 2026	17.75	19.00	17.78	18.75	18.75	5.63%	257,974
Apr 24, 2026	17.78	18.00	17.64	17.75	17.75	-2.74%	194,438
Apr 23, 2026	18.25	18.33	18.12	18.25	18.25	-	117,308
Apr 22, 2026	19.00	18.94	18.03	18.25	18.25	-3.95%	132,185
Apr 21, 2026	19.00	20.00	18.64	19.00	19.00	-	651,032
Apr 20, 2026	18.38	19.49	17.75	19.00	19.00	5.56%	652,826
Apr 17, 2026	18.00	18.87	17.50	18.00	18.00	-	517,739
Apr 16, 2026	17.00	18.50	16.90	18.00	18.00	5.88%	750,591
Apr 15, 2026	15.00	17.37	15.10	17.00	17.00	13.33%	920,122
Apr 14, 2026	15.00	15.49	14.70	15.00	15.00	-	99,411
Apr 13, 2026	15.00	15.10	14.71	15.00	15.00	-	57,594
Apr 10, 2026	13.50	15.40	13.80	15.00	15.00	11.11%	752,140
Apr 9, 2026	13.50	13.99	13.00	13.50	13.50	-	444,673
Apr 8, 2026	12.75	14.00	13.30	13.50	13.50	5.88%	265,746
Apr 7, 2026	12.95	13.37	12.00	12.75	12.75	-	501,606
Apr 2, 2026	12.75	12.90	12.00	12.75	12.75	-	72,245
Apr 1, 2026	12.50	13.20	12.77	12.75	12.75	2.00%	209,656
Mar 31, 2026	12.75	12.50	12.50	12.50	12.50	-1.96%	-
Mar 30, 2026	12.70	12.80	12.18	12.75	12.75	-	172,521
Mar 27, 2026	12.75	12.90	12.16	12.75	12.75	-	121,938
Mar 26, 2026	12.75	13.20	12.21	12.75	12.75	-	218,008
Mar 25, 2026	13.50	13.10	12.26	12.75	12.75	-5.56%	634,564
Mar 24, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 23, 2026	13.75	13.59	13.00	13.50	13.50	-1.82%	93,114
Mar 20, 2026	14.00	14.13	13.16	13.75	13.75	-1.79%	176,931
Mar 19, 2026	14.25	14.50	13.63	14.00	14.00	-1.75%	267,962
Mar 18, 2026	14.00	14.50	13.88	14.25	14.25	1.79%	374,769
Mar 17, 2026	13.63	13.95	13.50	14.00	14.00	7.69%	438,272
Mar 16, 2026	13.00	12.63	12.50	13.00	13.00	-	9,704
Mar 13, 2026	13.25	13.38	12.50	13.00	13.00	-1.89%	88,084
Mar 12, 2026	13.25	13.25	13.20	13.25	13.25	-	20,033
Mar 11, 2026	13.38	13.19	13.00	13.25	13.25	-0.93%	40,164
Mar 10, 2026	13.38	13.23	13.00	13.38	13.38	-	8,411
Mar 9, 2026	13.38	13.23	12.60	13.38	13.38	-	85,129
Mar 6, 2026	13.38	13.60	13.60	13.38	13.38	-	1,838
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