Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.46	50.88	48.71	50.39	50.39	1.43%	19,416,360
Mar 5, 2026	51.00	51.50	48.53	49.68	49.68	-1.23%	25,048,930
Mar 4, 2026	49.00	51.00	48.62	50.30	50.30	1.11%	32,578,840
Mar 3, 2026	48.40	52.64	48.36	49.75	49.75	3.97%	44,421,700
Mar 2, 2026	48.01	48.49	47.21	47.85	47.85	-2.82%	10,777,980
Feb 27, 2026	47.81	50.46	47.55	49.24	49.24	1.80%	13,926,580
Feb 26, 2026	46.18	49.21	46.01	48.37	48.37	4.76%	15,816,690
Feb 25, 2026	47.38	47.80	46.11	46.17	46.17	-2.55%	10,823,332
Feb 24, 2026	50.28	50.80	47.23	47.38	47.38	-4.99%	16,643,660
Feb 13, 2026	49.82	51.89	49.51	49.87	49.87	-0.89%	16,796,390
Feb 12, 2026	49.30	50.86	48.68	50.32	50.32	3.43%	20,408,780
Feb 11, 2026	48.22	49.50	48.22	48.65	48.65	0.72%	13,900,850
Feb 10, 2026	47.22	48.96	47.22	48.30	48.30	1.98%	15,192,811
Feb 9, 2026	47.35	47.98	46.58	47.36	47.36	2.05%	12,227,080
Feb 6, 2026	44.59	47.77	43.89	46.41	46.41	3.57%	13,942,650
Feb 5, 2026	44.34	45.32	44.07	44.81	44.81	-0.42%	6,006,000
Feb 4, 2026	46.66	46.77	44.09	45.00	45.00	-4.76%	12,850,680
Feb 3, 2026	46.21	47.31	45.65	47.25	47.25	2.52%	10,573,300
Feb 2, 2026	46.23	47.69	45.61	46.09	46.09	-0.75%	11,066,830
Jan 30, 2026	46.01	48.35	46.01	46.44	46.44	0.13%	10,445,250
Jan 29, 2026	46.50	48.18	45.12	46.38	46.38	-2.05%	14,190,060
Jan 28, 2026	47.93	48.25	46.88	47.35	47.35	-0.42%	13,499,320
Jan 27, 2026	46.04	47.55	45.48	47.55	47.55	3.57%	15,583,150
Jan 26, 2026	45.88	46.95	44.83	45.91	45.91	2.18%	11,539,170
Jan 23, 2026	45.10	45.38	44.55	44.93	44.93	1.15%	7,240,922
Jan 22, 2026	44.84	44.96	44.14	44.42	44.42	-0.25%	6,137,200
Jan 21, 2026	43.70	44.99	43.60	44.53	44.53	0.98%	6,523,319
Jan 20, 2026	45.31	45.70	43.77	44.10	44.10	-2.43%	8,902,611
Jan 19, 2026	45.48	46.05	44.57	45.20	45.20	-2.16%	9,773,257
Jan 16, 2026	48.00	48.00	46.00	46.20	46.20	-5.81%	16,998,407
Jan 15, 2026	49.77	50.06	48.00	49.05	49.05	0.31%	28,364,205
Jan 14, 2026	46.40	50.06	46.30	48.90	48.90	6.17%	30,183,030
Jan 13, 2026	48.59	48.69	45.80	46.06	46.06	-4.24%	20,153,280
Jan 12, 2026	47.45	48.62	46.16	48.10	48.10	1.37%	27,869,930
Jan 9, 2026	46.12	48.52	45.32	47.45	47.45	4.72%	33,444,680
Jan 8, 2026	45.33	46.73	45.01	45.31	45.31	0.87%	32,744,736
Jan 7, 2026	40.84	44.92	40.64	44.92	44.92	9.99%	27,786,736
Jan 6, 2026	40.57	40.98	40.35	40.84	40.84	0.67%	5,766,728
Jan 5, 2026	40.25	40.86	39.92	40.57	40.57	1.91%	5,503,304
Dec 31, 2025	39.71	40.04	39.42	39.81	39.81	0.33%	3,250,049
Dec 30, 2025	39.80	40.05	39.56	39.68	39.68	-0.45%	2,630,048
Dec 29, 2025	39.68	40.28	39.61	39.86	39.86	0.73%	3,464,570
Dec 26, 2025	39.60	39.95	39.40	39.57	39.57	-0.25%	2,992,893
Dec 25, 2025	39.20	39.79	39.10	39.67	39.67	1.28%	2,992,780
Dec 24, 2025	38.67	39.24	38.61	39.17	39.17	1.27%	2,653,881
Dec 23, 2025	39.05	39.14	38.56	38.68	38.68	-1.15%	2,635,505
Dec 22, 2025	38.80	39.29	38.61	39.13	39.13	1.56%	2,901,013
Dec 19, 2025	38.29	38.83	38.29	38.53	38.53	0.68%	2,392,013
Dec 18, 2025	38.50	39.04	38.27	38.27	38.27	-1.21%	2,482,255
Dec 17, 2025	38.40	38.95	38.01	38.74	38.74	0.89%	2,726,707