Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.08	49.27	46.54	48.25	48.25	0.71%	9,176,801
Mar 26, 2026	50.62	50.90	47.79	47.91	47.91	-5.22%	12,263,320
Mar 25, 2026	48.83	51.78	48.83	50.55	50.55	4.75%	16,656,520
Mar 24, 2026	47.50	49.18	45.02	48.26	48.26	4.05%	14,769,700
Mar 23, 2026	48.50	49.30	46.00	46.38	46.38	-6.55%	13,413,760
Mar 20, 2026	51.71	52.77	49.50	49.63	49.63	-4.30%	18,420,230
Mar 19, 2026	50.08	53.85	50.00	51.86	51.86	0.97%	21,878,960
Mar 18, 2026	48.51	52.00	48.51	51.36	51.36	5.90%	16,876,980
Mar 17, 2026	50.05	50.98	48.50	48.50	48.50	-3.81%	10,215,890
Mar 16, 2026	50.00	51.20	47.54	50.42	50.42	0.44%	16,595,890
Mar 13, 2026	52.51	53.20	49.86	50.20	50.20	-7.36%	19,757,590
Mar 12, 2026	53.00	54.55	52.50	54.19	54.19	4.11%	26,794,890
Mar 11, 2026	51.98	53.15	51.80	52.05	52.05	-1.59%	14,382,683
Mar 10, 2026	53.50	54.10	51.81	52.89	52.89	-0.36%	23,283,012
Mar 9, 2026	49.00	53.22	47.70	53.08	53.08	5.34%	28,471,880
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