Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.54	21.55	20.38	21.25	21.25	2.76%	5,425,604
Aug 24, 2026	21.27	22.26	20.58	20.68	20.68	-1.34%	5,560,300
Aug 21, 2026	22.46	22.80	20.87	20.96	20.96	-1.87%	7,855,548
Aug 20, 2026	20.64	21.46	20.48	21.36	21.36	5.01%	4,278,652
Aug 19, 2026	21.28	21.51	20.31	20.34	20.34	-4.69%	2,433,300
Aug 18, 2026	20.88	21.38	20.70	21.34	21.34	1.52%	2,265,500
Aug 17, 2026	20.58	21.08	20.11	21.02	21.02	1.74%	2,730,700
Aug 14, 2026	20.92	20.92	20.41	20.66	20.66	-1.01%	2,445,883
Aug 13, 2026	21.00	21.18	20.75	20.87	20.87	-1.42%	2,429,912
Aug 12, 2026	21.66	21.78	21.15	21.17	21.17	-2.17%	2,949,327
Aug 11, 2026	21.17	21.95	20.90	21.64	21.64	2.46%	4,317,601
Aug 10, 2026	20.85	21.22	20.52	21.12	21.12	1.59%	3,275,523
Aug 7, 2026	21.18	21.23	20.55	20.79	20.79	-1.61%	2,482,241
Aug 6, 2026	21.48	21.54	20.83	21.13	21.13	-1.31%	2,983,300
Aug 5, 2026	21.46	21.61	21.18	21.41	21.41	0.05%	2,580,804
Aug 4, 2026	21.90	21.96	21.29	21.40	21.40	-1.88%	3,054,893
Aug 3, 2026	21.80	22.24	21.71	21.81	21.81	-0.68%	2,974,128
Jul 31, 2026	21.80	22.36	21.78	21.96	21.96	-1.79%	4,543,741
Jul 30, 2026	21.92	22.80	21.65	22.36	22.36	1.31%	6,364,320
Jul 29, 2026	20.88	22.64	20.52	22.07	22.07	5.20%	9,703,481
Jul 28, 2026	19.50	21.18	19.38	20.98	20.98	7.20%	8,892,587
Jul 27, 2026	18.65	19.64	18.55	19.57	19.57	4.43%	3,157,221
Jul 24, 2026	19.52	19.60	18.71	18.74	18.74	-4.29%	2,337,648
Jul 23, 2026	19.25	19.72	19.13	19.58	19.58	1.08%	2,012,022
Jul 22, 2026	19.24	19.44	19.00	19.37	19.37	0.26%	2,682,304
Jul 21, 2026	19.41	19.87	19.24	19.32	19.32	-0.46%	3,407,147
Jul 20, 2026	19.07	19.90	18.87	19.41	19.41	2.64%	4,246,498
Jul 17, 2026	19.56	20.12	18.86	18.91	18.91	-3.77%	3,497,263
Jul 16, 2026	19.24	19.83	19.06	19.65	19.65	2.13%	3,171,903
Jul 15, 2026	18.43	19.53	18.36	19.24	19.24	4.28%	3,723,713
Jul 14, 2026	18.45	18.69	18.37	18.45	18.45	-	1,919,000
Jul 13, 2026	18.87	18.87	18.30	18.45	18.45	-1.18%	1,970,200
Jul 10, 2026	18.41	18.94	18.28	18.67	18.67	0.59%	2,175,100
Jul 9, 2026	18.59	19.01	18.39	18.56	18.56	-1.49%	2,200,700
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