Rendong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.55	11.73	11.00	11.08	11.08	-2.29%	16,543,655
Sep 29, 2026	11.45	11.52	11.26	11.34	11.34	-1.48%	12,063,000
Sep 28, 2026	11.70	11.82	11.19	11.51	11.51	-2.04%	27,909,700
Sep 24, 2026	11.58	11.96	11.46	11.75	11.75	1.47%	28,406,800
Sep 23, 2026	11.78	12.15	11.45	11.58	11.58	-1.78%	42,616,500
Sep 22, 2026	11.33	11.92	10.75	11.79	11.79	4.06%	55,572,450
Sep 21, 2026	10.90	11.38	10.84	11.33	11.33	4.04%	28,061,000
Sep 18, 2026	11.00	11.10	10.73	10.89	10.89	0.46%	15,399,300
Sep 17, 2026	10.95	11.19	10.82	10.84	10.84	-1.36%	12,932,900
Sep 16, 2026	10.95	11.05	10.80	10.99	10.99	0.09%	14,135,550
Sep 15, 2026	10.96	11.21	10.87	10.98	10.98	0.18%	11,981,900
Sep 14, 2026	10.99	11.24	10.85	10.96	10.96	0.74%	18,225,000
Sep 11, 2026	11.01	11.01	10.56	10.88	10.88	-1.63%	19,989,800
Sep 10, 2026	11.23	11.35	10.95	11.06	11.06	-2.04%	19,763,000
Sep 9, 2026	11.58	11.58	11.22	11.29	11.29	-2.50%	16,028,103
Sep 8, 2026	11.47	11.60	11.39	11.58	11.58	0.96%	10,506,700
Sep 7, 2026	11.35	11.59	11.25	11.47	11.47	0.17%	15,861,900
Sep 4, 2026	11.77	12.08	11.33	11.45	11.45	-1.80%	21,548,200
Sep 3, 2026	11.86	12.04	11.59	11.66	11.66	-1.69%	17,613,700
Sep 2, 2026	11.70	12.00	11.49	11.86	11.86	0.59%	16,408,000
Sep 1, 2026	11.88	12.04	11.78	11.79	11.79	-0.76%	16,480,200
Aug 31, 2026	11.66	11.93	11.36	11.88	11.88	0.08%	26,024,083
Aug 28, 2026	11.98	12.16	11.83	11.87	11.87	-0.92%	20,898,800
Aug 27, 2026	12.08	12.20	11.85	11.98	11.98	-0.83%	29,917,300
Aug 26, 2026	11.27	12.39	11.11	12.08	12.08	7.09%	52,799,020
Aug 25, 2026	11.62	11.85	11.18	11.28	11.28	-4.00%	47,031,400
Aug 24, 2026	12.42	12.45	11.60	11.75	11.75	-6.60%	57,615,970
Aug 21, 2026	12.40	12.73	12.10	12.58	12.58	0.48%	34,394,720
Aug 20, 2026	11.99	12.60	11.83	12.52	12.52	4.42%	45,437,399
Aug 19, 2026	11.81	12.18	11.71	11.99	11.99	0.17%	37,395,500
Aug 18, 2026	11.60	11.98	11.55	11.97	11.97	2.40%	28,550,600
Aug 17, 2026	11.55	11.71	11.36	11.69	11.69	1.92%	31,129,400
Aug 14, 2026	11.39	11.49	11.09	11.47	11.47	1.59%	23,185,500
Aug 13, 2026	11.42	11.51	11.28	11.29	11.29	-0.53%	27,841,600
Aug 12, 2026	10.70	11.43	10.70	11.35	11.35	5.58%	37,418,000
Aug 11, 2026	11.00	11.10	10.41	10.75	10.75	2.48%	50,824,100
Aug 10, 2026	9.55	10.49	9.46	10.49	10.49	9.96%	49,168,385
Aug 7, 2026	9.70	9.71	9.23	9.54	9.54	-1.45%	27,180,300
Aug 6, 2026	9.80	10.01	9.60	9.68	9.68	-1.93%	22,627,500
Aug 5, 2026	9.70	9.98	9.69	9.87	9.87	0.61%	18,353,400
Aug 4, 2026	9.50	9.85	9.48	9.81	9.81	3.05%	17,509,400
Aug 3, 2026	9.87	9.91	9.44	9.52	9.52	-1.96%	24,782,600
Jul 31, 2026	9.36	9.93	9.26	9.71	9.71	7.53%	41,260,700
Jul 30, 2026	9.12	9.33	9.01	9.03	9.03	-1.85%	20,168,900
Jul 29, 2026	9.46	9.54	8.90	9.20	9.20	-3.87%	36,798,570
Jul 28, 2026	8.96	9.81	8.88	9.57	9.57	7.29%	62,975,620
Jul 27, 2026	8.04	8.92	7.95	8.92	8.92	9.99%	31,174,880
Jul 24, 2026	8.01	8.23	7.91	8.11	8.11	-0.73%	19,327,983
Jul 23, 2026	8.18	8.52	7.99	8.17	8.17	-0.24%	26,320,685
Jul 22, 2026	8.39	8.55	8.13	8.19	8.19	-3.87%	20,772,000