Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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