Rendong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.31	9.31	8.26	8.41	8.41	-7.38%	34,568,170
Jul 17, 2026	9.87	10.03	9.01	9.08	9.08	-8.84%	37,551,605
Jul 16, 2026	10.60	10.60	9.84	9.96	9.96	-7.09%	30,799,457
Jul 15, 2026	11.06	11.28	10.60	10.72	10.72	-2.81%	21,819,350
Jul 14, 2026	10.70	11.08	10.60	11.03	11.03	2.51%	18,555,800
Jul 13, 2026	11.63	11.68	10.70	10.76	10.76	-7.64%	31,246,250
Jul 10, 2026	12.07	12.34	11.58	11.65	11.65	-3.88%	43,664,090
Jul 9, 2026	11.46	12.20	11.29	12.12	12.12	5.85%	45,428,950
Jul 8, 2026	11.24	11.55	10.93	11.45	11.45	1.60%	30,211,300
Jul 7, 2026	11.15	11.30	10.82	11.27	11.27	1.35%	20,833,800
Jul 6, 2026	10.88	11.65	10.77	11.12	11.12	1.74%	29,229,000
Jul 3, 2026	10.67	11.13	10.57	10.93	10.93	3.41%	25,717,100
Jul 2, 2026	10.29	11.23	10.15	10.57	10.57	2.13%	34,058,200
Jul 1, 2026	10.50	10.73	10.20	10.35	10.35	-0.86%	29,160,155
Jun 30, 2026	11.28	11.50	10.44	10.44	10.44	-7.61%	43,444,255
Jun 29, 2026	10.82	11.39	10.67	11.30	11.30	9.18%	61,269,379
Jun 26, 2026	10.97	10.98	10.20	10.35	10.35	-6.92%	27,290,200
Jun 25, 2026	10.96	11.25	10.52	11.12	11.12	2.49%	26,011,235
Jun 24, 2026	11.25	11.35	10.68	10.85	10.85	-4.49%	25,629,855
Jun 23, 2026	10.94	11.74	10.71	11.36	11.36	3.74%	37,951,555
Jun 22, 2026	11.10	11.12	10.34	10.95	10.95	-2.58%	40,215,100
Jun 18, 2026	11.30	11.70	10.81	11.24	11.24	-1.92%	36,404,137
Jun 17, 2026	11.63	11.81	11.15	11.46	11.46	-0.61%	21,184,100
Jun 16, 2026	11.67	11.70	11.31	11.53	11.53	-1.20%	18,589,900
Jun 15, 2026	11.78	11.88	11.50	11.67	11.67	0.09%	18,973,629
Jun 12, 2026	11.72	12.04	11.66	11.66	11.66	-0.43%	19,527,400
Jun 11, 2026	12.13	12.30	11.61	11.71	11.71	-4.95%	29,605,200
Jun 10, 2026	12.39	12.58	12.19	12.32	12.32	-0.56%	19,803,500
Jun 9, 2026	11.80	12.63	11.62	12.39	12.39	6.44%	29,960,150
Jun 8, 2026	11.49	12.21	11.40	11.64	11.64	-3.88%	29,162,413
Jun 5, 2026	12.70	12.80	12.00	12.11	12.11	-4.65%	35,962,720
Jun 4, 2026	12.96	13.19	11.80	12.70	12.70	-1.93%	54,697,010
Jun 3, 2026	13.00	13.20	12.72	12.95	12.95	0.31%	31,347,300
Jun 2, 2026	13.00	13.19	12.37	12.91	12.91	0.86%	53,600,830
Jun 1, 2026	11.78	12.80	11.70	12.80	12.80	9.97%	52,954,310
May 29, 2026	11.89	11.99	11.55	11.64	11.64	-2.02%	26,603,500
May 28, 2026	11.57	12.07	11.23	11.88	11.88	3.21%	39,864,600
May 27, 2026	11.35	11.77	11.21	11.51	11.51	1.86%	29,135,800
May 26, 2026	11.55	11.60	11.12	11.30	11.30	-2.42%	23,909,200
May 25, 2026	11.94	12.18	11.45	11.58	11.58	-3.02%	27,563,400
May 22, 2026	11.79	12.05	11.55	11.94	11.94	2.67%	23,292,000
May 21, 2026	12.34	12.45	11.58	11.63	11.63	-4.91%	36,860,432
May 20, 2026	11.90	12.28	11.72	12.23	12.23	2.60%	28,350,838
May 19, 2026	12.23	12.25	11.42	11.92	11.92	-2.45%	45,776,870
May 18, 2026	12.48	12.70	12.18	12.22	12.22	-0.89%	34,521,576
May 15, 2026	12.36	12.55	11.70	12.33	12.33	-0.72%	45,919,701
May 14, 2026	12.78	13.40	12.41	12.42	12.42	-2.36%	61,780,522
May 13, 2026	13.15	13.20	12.60	12.72	12.72	-3.71%	54,187,400
May 12, 2026	13.44	13.80	13.10	13.21	13.21	-1.78%	48,331,500
May 11, 2026	13.79	13.87	12.79	13.45	13.45	-2.54%	74,640,220