Runben Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.36	17.37	16.96	17.10	17.10	-1.33%	1,976,196
Oct 28, 2026	17.49	17.57	17.22	17.33	17.33	-	1,920,802
Oct 27, 2026	17.88	18.11	17.33	17.33	17.33	-2.53%	2,704,836
Oct 26, 2026	17.62	17.88	17.50	17.78	17.78	0.51%	2,474,326
Oct 23, 2026	17.55	17.74	17.18	17.69	17.69	-0.28%	3,503,583
Oct 22, 2026	17.99	18.08	17.53	17.74	17.74	-1.39%	4,075,200
Oct 21, 2026	17.97	18.43	17.86	17.99	17.99	-0.55%	6,397,275
Oct 20, 2026	19.47	19.79	18.03	18.09	18.09	-8.64%	11,451,124
Oct 19, 2026	20.04	20.36	19.47	19.80	19.80	-2.03%	8,543,200
Oct 16, 2026	18.86	20.49	18.69	20.21	20.21	8.48%	10,500,590
Oct 15, 2026	18.69	19.07	18.46	18.63	18.63	-1.74%	1,669,826
Oct 14, 2026	19.25	19.32	18.89	18.96	18.96	-1.86%	1,742,800
Oct 13, 2026	19.80	19.80	19.21	19.32	19.32	-1.83%	1,721,265
Oct 12, 2026	19.94	20.01	19.43	19.68	19.68	-1.30%	2,158,698
Oct 9, 2026	19.53	19.99	19.43	19.94	19.94	2.62%	2,521,506
Oct 8, 2026	20.22	20.34	19.38	19.43	19.43	-4.05%	2,273,400
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