Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	18.96	19.20	18.57	18.84	18.84	0.11%	2,213,350
Jul 7, 2026	19.43	19.43	18.75	18.82	18.82	-2.44%	2,483,814
Jul 6, 2026	19.50	19.65	19.24	19.29	19.29	-0.92%	1,930,736
Jul 3, 2026	19.34	19.67	19.24	19.47	19.47	1.20%	2,764,535
Jul 2, 2026	18.88	19.67	18.85	19.24	19.24	1.91%	3,167,911
Jul 1, 2026	18.59	18.98	18.42	18.88	18.88	1.78%	2,958,616
Jun 30, 2026	18.71	19.13	18.38	18.55	18.55	-0.80%	2,622,065
Jun 29, 2026	18.32	19.10	17.77	18.70	18.70	1.96%	3,300,700
Jun 26, 2026	18.80	18.82	18.29	18.34	18.34	-2.29%	2,104,500
Jun 25, 2026	19.29	19.30	18.56	18.77	18.77	-2.90%	3,278,702
Jun 24, 2026	20.35	20.35	19.29	19.33	19.33	-4.54%	2,962,200
Jun 23, 2026	19.82	20.64	19.80	20.25	20.25	0.80%	2,390,114
Jun 22, 2026	20.46	20.71	19.64	20.09	20.09	-2.99%	3,404,901
Jun 18, 2026	20.65	21.16	20.40	20.71	20.71	0.29%	2,094,571
Jun 17, 2026	21.06	21.10	20.65	20.65	20.65	-1.99%	2,070,471
Jun 16, 2026	21.50	21.50	20.90	21.07	21.07	-2.41%	2,335,200
Jun 15, 2026	21.54	22.21	21.41	21.59	21.59	-0.05%	2,405,500
Jun 12, 2026	21.19	21.68	20.92	21.60	21.60	2.56%	2,618,485
Jun 11, 2026	21.60	21.67	20.90	21.06	21.06	-2.50%	2,216,900
Jun 10, 2026	21.45	21.62	21.02	21.60	21.60	0.84%	2,501,311
Jun 9, 2026	21.80	22.00	21.06	21.42	21.42	-1.29%	2,741,000
Jun 8, 2026	22.18	22.69	21.41	21.70	21.70	-3.60%	3,304,500
Jun 5, 2026	22.44	23.88	22.42	22.51	22.51	0.13%	4,067,392
Jun 4, 2026	23.39	23.60	22.15	22.48	22.48	-2.98%	4,091,937
Jun 3, 2026	23.67	23.67	22.85	23.17	23.17	-1.19%	3,232,400
Jun 2, 2026	24.13	24.13	23.36	23.45	23.45	-3.58%	5,604,245
Jun 1, 2026	22.09	24.32	22.01	24.32	24.32	10.00%	6,136,783
May 29, 2026	21.66	22.45	21.42	22.11	22.11	2.74%	3,847,599
May 28, 2026	22.09	22.26	21.50	21.78	21.52	-2.11%	2,536,092
May 27, 2026	22.55	22.74	21.82	22.25	21.98	-1.90%	3,028,000
May 26, 2026	22.80	23.06	22.39	22.68	22.41	-1.22%	2,396,800
May 25, 2026	23.18	23.18	22.73	22.96	22.69	-0.04%	2,105,700
May 22, 2026	23.60	23.74	22.88	22.97	22.70	-2.26%	2,998,008
May 21, 2026	23.36	24.10	23.36	23.50	23.22	-0.04%	3,347,138
May 20, 2026	23.73	23.73	23.07	23.51	23.23	-1.09%	2,987,119
May 19, 2026	23.54	23.86	23.46	23.77	23.49	1.11%	2,074,333
May 18, 2026	24.12	24.18	23.40	23.51	23.23	-2.53%	3,394,199
May 15, 2026	24.05	24.40	23.80	24.12	23.83	0.37%	3,376,707
May 14, 2026	25.20	25.33	24.02	24.03	23.74	-4.26%	4,982,322
May 13, 2026	25.20	25.55	25.04	25.10	24.80	0.64%	4,532,500
May 12, 2026	25.08	25.27	24.67	24.94	24.64	-0.56%	4,071,878
May 11, 2026	25.70	25.70	24.98	25.08	24.78	-2.37%	5,467,172
May 8, 2026	26.06	26.10	25.60	25.69	25.38	-1.65%	4,647,533
May 7, 2026	26.54	26.76	26.11	26.12	25.81	-1.88%	5,677,403
May 6, 2026	26.00	26.78	25.88	26.62	26.30	2.50%	6,978,747
Apr 30, 2026	25.84	26.25	25.69	25.97	25.66	-0.61%	4,083,141
Apr 29, 2026	25.98	26.46	25.50	26.13	25.82	-0.11%	5,099,883
Apr 28, 2026	26.53	26.64	26.09	26.16	25.85	-1.58%	5,890,043
Apr 27, 2026	26.15	26.64	25.85	26.58	26.26	1.41%	8,532,878
Apr 24, 2026	25.90	26.32	25.50	26.21	25.90	0.65%	9,105,482