Rendong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	13.92	14.00	13.45	13.80	13.80	0.36%	75,931,107
May 7, 2026	12.55	13.75	12.44	13.75	13.75	10.00%	90,083,407
May 6, 2026	12.56	12.89	12.11	12.50	12.50	0.73%	52,955,900
Apr 30, 2026	12.50	12.74	12.31	12.41	12.41	-0.96%	44,481,200
Apr 29, 2026	12.73	13.10	12.32	12.53	12.53	-2.72%	93,878,235
Apr 28, 2026	11.71	12.88	11.70	12.88	12.88	9.99%	86,218,040
Apr 27, 2026	11.85	11.87	11.20	11.71	11.71	0.86%	61,428,991
Apr 24, 2026	12.42	12.50	11.61	11.61	11.61	-8.00%	80,661,724
Apr 23, 2026	12.55	13.40	12.40	12.62	12.62	0.72%	79,722,862
Apr 22, 2026	11.96	12.87	11.80	12.53	12.53	3.81%	83,186,773
Apr 21, 2026	11.88	12.47	11.54	12.07	12.07	4.59%	105,852,200
Apr 20, 2026	11.20	11.54	11.01	11.54	11.54	10.01%	20,650,058
Apr 17, 2026	10.02	10.76	9.96	10.49	10.49	3.66%	65,225,326
Apr 16, 2026	10.18	10.55	9.80	10.12	10.12	-0.78%	61,261,383
Apr 15, 2026	10.79	11.22	9.80	10.20	10.20	-2.02%	93,164,200
Apr 14, 2026	10.18	10.41	9.79	10.41	10.41	10.04%	58,278,380
Apr 10, 2026	9.52	9.62	9.36	9.46	9.46	1.07%	14,524,000
Apr 9, 2026	9.02	9.45	8.88	9.36	9.36	3.54%	18,012,100
Apr 8, 2026	8.90	9.12	8.90	9.04	9.04	2.96%	12,191,900
Apr 7, 2026	8.78	8.88	8.61	8.78	8.78	-0.57%	9,460,400
Apr 3, 2026	8.62	8.91	8.56	8.83	8.83	4.00%	19,689,164
Apr 2, 2026	8.57	8.65	8.48	8.49	8.49	-1.28%	8,581,400
Apr 1, 2026	8.99	8.99	8.43	8.60	8.60	-2.71%	20,980,160
Mar 31, 2026	9.13	9.21	8.80	8.84	8.84	-3.81%	15,801,000
Mar 30, 2026	9.29	9.33	9.15	9.19	9.19	-3.57%	13,231,300
Mar 27, 2026	9.54	9.57	9.44	9.53	9.53	-0.52%	9,780,870
Mar 26, 2026	9.70	9.77	9.47	9.58	9.58	-0.42%	11,372,330
Mar 25, 2026	9.37	9.73	9.32	9.62	9.62	3.22%	14,844,810
Mar 24, 2026	9.15	9.37	9.02	9.32	9.32	3.44%	12,223,500
Mar 23, 2026	9.20	9.23	8.99	9.01	9.01	-4.76%	15,746,370