Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	23.86	24.55	23.61	24.51	24.51	2.77%	5,754,078
Apr 14, 2026	24.45	24.49	23.51	23.85	23.85	-1.16%	5,567,575
Apr 13, 2026	24.46	24.85	24.01	24.13	24.13	-3.25%	6,066,539
Apr 10, 2026	24.70	25.88	24.70	24.94	24.94	-0.36%	7,967,383
Apr 9, 2026	24.95	25.15	24.51	25.03	25.03	-1.07%	7,008,767
Apr 8, 2026	23.74	25.60	23.74	25.30	25.30	5.64%	12,129,230
Apr 7, 2026	23.83	24.55	23.75	23.95	23.95	-0.79%	6,887,145
Apr 3, 2026	23.83	24.80	23.43	24.14	24.14	2.33%	9,090,141
Apr 2, 2026	24.40	24.40	23.47	23.59	23.59	-3.56%	10,195,490
Apr 1, 2026	22.91	24.46	22.86	24.46	24.46	9.98%	11,543,010
Mar 31, 2026	21.40	22.49	21.40	22.24	22.24	3.97%	4,575,600
Mar 30, 2026	21.20	21.42	21.03	21.39	21.39	1.09%	1,692,519
Mar 27, 2026	20.61	21.24	20.60	21.16	21.16	1.54%	1,384,455
Mar 26, 2026	21.05	21.27	20.80	20.84	20.84	-1.00%	1,080,424
Mar 25, 2026	20.96	21.14	20.90	21.05	21.05	0.48%	1,161,965
Mar 24, 2026	20.82	20.98	20.43	20.95	20.95	2.80%	1,829,581
Mar 23, 2026	21.50	21.50	20.28	20.38	20.38	-5.52%	2,528,686
Mar 20, 2026	22.07	22.12	21.57	21.57	21.57	-1.64%	1,470,153
Mar 19, 2026	22.44	22.45	21.89	21.93	21.93	-2.10%	1,621,091
Mar 18, 2026	22.52	22.70	22.26	22.40	22.40	-0.53%	1,327,175
Mar 17, 2026	22.74	22.90	22.52	22.52	22.52	-0.92%	1,307,777
Mar 16, 2026	22.38	22.76	22.27	22.73	22.73	1.56%	1,465,190
Mar 13, 2026	22.44	22.56	22.22	22.38	22.38	-	1,200,503
Mar 12, 2026	22.50	22.59	22.32	22.38	22.38	-0.97%	946,035
Mar 11, 2026	22.58	22.68	22.49	22.60	22.60	0.09%	1,079,600
Mar 10, 2026	22.53	22.71	22.39	22.58	22.58	0.94%	1,282,642
Mar 9, 2026	22.36	22.43	22.08	22.37	22.37	-0.80%	1,652,624
Mar 6, 2026	22.06	22.62	22.00	22.55	22.55	2.50%	1,669,353
Mar 5, 2026	22.20	22.30	21.96	22.00	22.00	0.14%	1,164,000
Mar 4, 2026	22.11	22.39	21.93	21.97	21.97	-1.57%	1,725,594
Mar 3, 2026	22.78	22.94	22.25	22.32	22.32	-2.02%	2,208,279
Mar 2, 2026	23.20	23.28	22.77	22.78	22.78	-2.90%	2,222,454
Feb 27, 2026	23.32	23.46	23.32	23.46	23.46	0.60%	865,042
Feb 26, 2026	23.57	23.60	23.26	23.32	23.32	-0.98%	1,724,350
Feb 25, 2026	23.44	23.66	23.44	23.55	23.55	0.47%	1,271,120
Feb 24, 2026	23.39	23.56	23.27	23.44	23.44	0.90%	1,323,200
Feb 13, 2026	23.67	23.70	23.20	23.23	23.23	-1.61%	2,129,139
Feb 12, 2026	23.92	23.92	23.60	23.61	23.61	-1.34%	1,604,200
Feb 11, 2026	23.89	24.00	23.76	23.93	23.93	0.04%	1,182,870
Feb 10, 2026	23.95	24.00	23.87	23.92	23.92	-0.25%	1,054,400
Feb 9, 2026	23.95	23.98	23.77	23.98	23.98	0.55%	1,336,900
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