Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.11	24.19	23.83	23.85	23.85	-1.45%	2,191,400
Feb 5, 2026	23.95	24.52	23.80	24.20	24.20	1.68%	3,806,324
Feb 4, 2026	23.51	23.81	23.45	23.80	23.80	0.89%	1,983,141
Feb 3, 2026	23.52	23.81	23.40	23.59	23.59	0.64%	1,962,657
Feb 2, 2026	23.72	24.07	23.42	23.44	23.44	-1.68%	2,200,417
Jan 30, 2026	23.73	24.01	23.63	23.84	23.84	-0.38%	2,131,600
Jan 29, 2026	23.77	24.08	23.51	23.93	23.93	0.38%	2,417,728
Jan 28, 2026	24.28	24.48	23.80	23.84	23.84	-2.21%	3,738,182
Jan 27, 2026	25.28	25.29	24.25	24.38	24.38	-3.60%	5,041,505
Jan 26, 2026	25.70	25.71	25.06	25.29	25.29	-1.63%	3,783,789
Jan 23, 2026	25.47	25.85	25.26	25.71	25.71	1.78%	4,129,404
Jan 22, 2026	25.58	25.58	25.23	25.26	25.26	-0.75%	2,670,120
Jan 21, 2026	25.35	25.46	25.04	25.45	25.45	0.39%	3,484,739
Jan 20, 2026	24.90	25.74	24.83	25.35	25.35	1.68%	4,969,494
Jan 19, 2026	24.88	25.05	24.73	24.93	24.93	0.81%	2,042,327
Jan 16, 2026	25.04	25.04	24.60	24.73	24.73	-0.48%	2,047,324
Jan 15, 2026	24.86	25.09	24.75	24.85	24.85	-0.12%	1,796,990
Jan 14, 2026	25.00	25.30	24.70	24.88	24.88	-0.48%	3,326,600
Jan 13, 2026	25.42	25.45	25.00	25.00	25.00	-1.30%	3,261,044
Jan 12, 2026	24.91	25.33	24.78	25.33	25.33	1.40%	3,853,671
Jan 9, 2026	24.91	24.98	24.75	24.98	24.98	0.56%	2,340,375
Jan 8, 2026	24.60	24.93	24.60	24.84	24.84	0.44%	1,646,083
Jan 7, 2026	24.80	24.87	24.63	24.73	24.73	-0.36%	2,033,200
Jan 6, 2026	24.69	24.96	24.60	24.82	24.82	0.53%	2,285,129
Jan 5, 2026	24.23	24.72	24.20	24.69	24.69	1.90%	3,169,139
Dec 31, 2025	24.20	24.45	24.12	24.23	24.23	0.12%	1,194,815
Dec 30, 2025	24.26	24.69	24.16	24.20	24.20	-0.33%	1,715,400
Dec 29, 2025	24.60	24.60	24.18	24.28	24.28	-0.78%	1,627,890
Dec 26, 2025	24.61	24.67	24.36	24.47	24.47	-1.01%	1,576,076
Dec 25, 2025	24.49	24.81	24.30	24.72	24.72	1.39%	1,794,361
Dec 24, 2025	24.20	24.43	24.20	24.38	24.38	0.16%	1,214,611
Dec 23, 2025	24.70	24.82	24.32	24.34	24.34	-1.34%	2,027,198
Dec 22, 2025	24.90	25.00	24.65	24.67	24.67	-1.16%	1,949,197
Dec 19, 2025	24.80	25.02	24.56	24.96	24.96	0.97%	1,968,556
Dec 18, 2025	24.52	24.94	24.32	24.72	24.72	1.44%	2,285,816
Dec 17, 2025	24.45	24.72	24.13	24.37	24.37	-0.89%	2,209,378
Dec 16, 2025	24.78	24.94	24.51	24.59	24.59	-0.32%	1,761,349
Dec 15, 2025	24.11	25.10	24.09	24.67	24.67	1.77%	3,502,180
Dec 12, 2025	24.17	24.36	23.96	24.24	24.24	0.83%	2,144,776
Dec 11, 2025	24.36	24.40	24.01	24.04	24.04	-1.35%	1,521,078
Dec 10, 2025	24.01	24.54	24.00	24.37	24.37	0.99%	1,843,386
Dec 9, 2025	24.44	24.80	24.06	24.13	24.13	-0.94%	2,160,235
Dec 8, 2025	24.00	24.38	23.90	24.36	24.36	1.37%	2,148,725
Dec 5, 2025	24.04	24.17	23.63	24.03	24.03	0.17%	1,913,139
Dec 4, 2025	24.84	24.93	23.95	23.99	23.99	-3.34%	3,340,900
Dec 3, 2025	25.38	25.44	24.72	24.82	24.82	-2.05%	2,486,051
Dec 2, 2025	25.50	25.66	25.31	25.34	25.34	-1.09%	1,514,855
Dec 1, 2025	25.34	25.86	25.20	25.62	25.62	1.10%	2,312,697
Nov 28, 2025	25.48	25.48	24.95	25.34	25.34	-0.63%	2,907,303
Nov 27, 2025	25.45	26.17	25.40	25.50	25.50	-0.51%	3,777,300