Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.01	20.49	20.01	20.25	20.25	1.25%	1,830,100
Sep 29, 2026	20.11	20.28	19.80	20.00	20.00	-0.99%	1,656,779
Sep 28, 2026	20.36	20.36	19.95	20.20	20.20	0.10%	1,552,100
Sep 24, 2026	20.35	20.64	20.16	20.18	20.18	-1.03%	1,866,004
Sep 23, 2026	20.65	20.71	20.38	20.39	20.39	-1.26%	1,409,400
Sep 22, 2026	20.77	20.95	20.54	20.65	20.65	-0.77%	2,350,500
Sep 21, 2026	19.99	20.87	19.85	20.81	20.81	4.47%	3,780,941
Sep 18, 2026	19.87	20.48	19.75	20.20	19.92	2.18%	3,203,401
Sep 17, 2026	19.85	19.93	19.63	19.77	19.50	-0.10%	1,413,500
Sep 16, 2026	19.59	19.79	19.44	19.79	19.52	1.07%	1,753,600
Sep 15, 2026	19.75	19.75	19.50	19.58	19.31	-0.10%	1,818,200
Sep 14, 2026	19.14	19.68	19.13	19.60	19.33	2.40%	2,568,729
Sep 11, 2026	19.80	19.85	18.84	19.14	18.87	-3.92%	4,042,913
Sep 10, 2026	20.85	21.15	19.87	19.92	19.64	-5.14%	4,374,593
Sep 9, 2026	21.34	21.57	20.98	21.00	20.71	-1.78%	2,608,500
Sep 8, 2026	21.50	21.82	21.34	21.38	21.08	-0.56%	2,953,264
Sep 7, 2026	21.84	21.84	21.22	21.50	21.20	-1.56%	3,363,171
Sep 4, 2026	21.03	22.00	20.81	21.84	21.54	4.50%	5,196,704
Sep 3, 2026	21.20	21.35	20.90	20.90	20.61	-1.14%	1,649,800
Sep 2, 2026	21.16	21.44	20.99	21.14	20.85	-0.38%	2,302,400
Sep 1, 2026	20.60	21.40	20.52	21.22	20.93	2.56%	3,610,003
Aug 31, 2026	20.48	20.78	20.05	20.69	20.40	0.68%	3,342,204
Aug 28, 2026	20.65	20.65	20.35	20.55	20.27	0.05%	1,585,700
Aug 27, 2026	20.73	20.98	20.39	20.54	20.26	-1.25%	2,636,026
Aug 26, 2026	21.31	21.35	20.80	20.80	20.51	-2.12%	3,243,300
Aug 25, 2026	20.54	21.55	20.38	21.25	20.96	2.76%	5,425,604
Aug 24, 2026	21.27	22.26	20.58	20.68	20.39	-1.34%	5,560,300
Aug 21, 2026	22.46	22.80	20.87	20.96	20.67	-1.87%	7,855,548
Aug 20, 2026	20.64	21.46	20.48	21.36	21.06	5.01%	4,278,652
Aug 19, 2026	21.28	21.51	20.31	20.34	20.06	-4.69%	2,433,300
Aug 18, 2026	20.88	21.38	20.70	21.34	21.04	1.52%	2,265,500
Aug 17, 2026	20.58	21.08	20.11	21.02	20.73	1.74%	2,730,700
Aug 14, 2026	20.92	20.92	20.41	20.66	20.37	-1.01%	2,445,883
Aug 13, 2026	21.00	21.18	20.75	20.87	20.58	-1.42%	2,429,912
Aug 12, 2026	21.66	21.78	21.15	21.17	20.88	-2.17%	2,949,327
Aug 11, 2026	21.17	21.95	20.90	21.64	21.34	2.46%	4,317,601
Aug 10, 2026	20.85	21.22	20.52	21.12	20.83	1.59%	3,275,523
Aug 7, 2026	21.18	21.23	20.55	20.79	20.50	-1.61%	2,482,241
Aug 6, 2026	21.48	21.54	20.83	21.13	20.84	-1.31%	2,983,300
Aug 5, 2026	21.46	21.61	21.18	21.41	21.11	0.05%	2,580,804
Aug 4, 2026	21.90	21.96	21.29	21.40	21.10	-1.88%	3,054,893
Aug 3, 2026	21.80	22.24	21.71	21.81	21.51	-0.68%	2,974,128
Jul 31, 2026	21.80	22.36	21.78	21.96	21.66	-1.79%	4,543,741
Jul 30, 2026	21.92	22.80	21.65	22.36	22.05	1.31%	6,364,320
Jul 29, 2026	20.88	22.64	20.52	22.07	21.76	5.20%	9,703,481
Jul 28, 2026	19.50	21.18	19.38	20.98	20.69	7.20%	8,892,587
Jul 27, 2026	18.65	19.64	18.55	19.57	19.30	4.43%	3,157,221
Jul 24, 2026	19.52	19.60	18.71	18.74	18.48	-4.29%	2,337,648
Jul 23, 2026	19.25	19.72	19.13	19.58	19.31	1.08%	2,012,022
Jul 22, 2026	19.24	19.44	19.00	19.37	19.10	0.26%	2,682,304