Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.55	22.74	21.82	22.25	22.25	-1.90%	3,028,000
May 26, 2026	22.80	23.06	22.39	22.68	22.68	-1.22%	2,396,800
May 25, 2026	23.18	23.18	22.73	22.96	22.96	-0.04%	2,105,700
May 22, 2026	23.60	23.74	22.88	22.97	22.97	-2.26%	2,998,008
May 21, 2026	23.36	24.10	23.36	23.50	23.50	-0.04%	3,347,138
May 20, 2026	23.73	23.73	23.07	23.51	23.51	-1.09%	2,987,119
May 19, 2026	23.54	23.86	23.46	23.77	23.77	1.11%	2,074,333
May 18, 2026	24.12	24.18	23.40	23.51	23.51	-2.53%	3,394,199
May 15, 2026	24.05	24.40	23.80	24.12	24.12	0.37%	3,376,707
May 14, 2026	25.20	25.33	24.02	24.03	24.03	-4.26%	4,982,322
May 13, 2026	25.20	25.55	25.04	25.10	25.10	0.64%	4,532,500
May 12, 2026	25.08	25.27	24.67	24.94	24.94	-0.56%	4,071,878
May 11, 2026	25.70	25.70	24.98	25.08	25.08	-2.37%	5,467,172
May 8, 2026	26.06	26.10	25.60	25.69	25.69	-1.65%	4,647,533
May 7, 2026	26.54	26.76	26.11	26.12	26.12	-1.88%	5,677,403
May 6, 2026	26.00	26.78	25.88	26.62	26.62	2.50%	6,978,747
Apr 30, 2026	25.84	26.25	25.69	25.97	25.97	-0.61%	4,083,141
Apr 29, 2026	25.98	26.46	25.50	26.13	26.13	-0.11%	5,099,883
Apr 28, 2026	26.53	26.64	26.09	26.16	26.16	-1.58%	5,890,043
Apr 27, 2026	26.15	26.64	25.85	26.58	26.58	1.41%	8,532,878
Apr 24, 2026	25.90	26.32	25.50	26.21	26.21	0.65%	9,105,482
Apr 23, 2026	24.69	26.70	24.32	26.04	26.04	5.94%	12,508,760
Apr 22, 2026	25.01	25.01	24.55	24.58	24.58	-1.88%	3,824,491
Apr 21, 2026	25.24	25.47	24.91	25.05	25.05	-1.73%	4,759,345
Apr 20, 2026	24.63	26.00	24.38	25.49	25.49	4.55%	7,717,258
Apr 17, 2026	24.55	24.78	24.30	24.38	24.38	-0.93%	3,284,664
Apr 16, 2026	24.49	24.91	24.06	24.61	24.61	0.41%	5,204,201
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