Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	44.61	44.97	44.21	44.34	44.34	-0.58%	7,169,745
Oct 23, 2025	45.10	45.12	43.90	44.60	44.60	-1.37%	5,322,803
Oct 22, 2025	45.32	45.82	45.03	45.22	45.22	-0.55%	3,990,992
Oct 21, 2025	45.10	45.47	44.91	45.47	45.47	0.66%	5,070,660
Oct 20, 2025	45.50	45.63	45.00	45.17	45.17	-0.02%	4,746,885
Oct 17, 2025	45.53	45.85	44.78	45.18	45.18	0.09%	7,729,061
Oct 16, 2025	45.90	45.90	45.00	45.14	45.14	-1.25%	4,136,351
Oct 15, 2025	45.10	45.77	44.53	45.71	45.71	1.62%	5,539,490
Oct 14, 2025	46.59	46.89	44.88	44.98	44.98	-3.12%	8,192,325
Oct 13, 2025	44.99	46.46	44.68	46.43	46.43	-1.53%	6,713,897
Oct 10, 2025	49.00	49.00	47.01	47.15	47.15	-4.17%	11,389,740
Oct 9, 2025	49.89	49.98	49.01	49.20	49.20	-0.22%	9,320,951
Sep 30, 2025	50.12	50.67	49.04	49.31	49.31	-0.86%	9,321,238
Sep 29, 2025	49.97	50.10	48.68	49.74	49.74	-0.48%	9,015,747
Sep 26, 2025	51.50	51.80	49.98	49.98	49.98	-4.33%	13,717,894
Sep 25, 2025	51.57	53.40	51.53	52.24	52.24	1.81%	25,689,235
Sep 24, 2025	49.83	51.84	48.82	51.31	51.31	2.46%	14,259,520
Sep 23, 2025	51.78	51.86	48.55	50.08	50.08	-2.51%	14,141,648
Sep 22, 2025	50.10	52.02	49.70	51.37	51.37	3.44%	13,402,861
Sep 19, 2025	50.75	51.00	49.48	49.66	49.66	-1.94%	11,630,676
Sep 18, 2025	52.95	52.99	49.87	50.64	50.64	-3.23%	21,562,340
Sep 17, 2025	51.98	53.10	51.28	52.33	52.33	0.60%	16,797,847
Sep 16, 2025	50.51	52.28	50.10	52.02	52.02	1.74%	20,305,871
Sep 15, 2025	49.92	51.60	49.09	51.13	51.13	-2.42%	30,514,159
Sep 12, 2025	50.82	52.40	50.60	52.40	52.40	9.99%	22,702,989
Sep 11, 2025	46.54	47.69	46.16	47.64	47.64	3.14%	13,409,254
Sep 10, 2025	45.50	46.86	45.50	46.19	46.19	1.94%	11,093,562
Sep 9, 2025	46.22	46.33	45.19	45.31	45.31	-1.50%	8,850,104
Sep 8, 2025	46.35	46.96	45.25	46.00	46.00	-2.17%	16,003,703
Sep 5, 2025	46.60	47.40	45.81	47.02	47.02	0.84%	13,829,933
Sep 4, 2025	48.69	48.70	45.67	46.63	46.63	-3.12%	14,264,550
Sep 3, 2025	50.02	50.71	48.10	48.13	48.13	-5.59%	15,595,538
Sep 2, 2025	55.45	55.45	50.98	50.98	50.98	-9.99%	31,239,787
Sep 1, 2025	55.98	58.55	54.12	56.64	56.64	4.06%	44,435,440
Aug 29, 2025	55.02	56.16	51.17	54.43	54.43	0.80%	27,293,916
Aug 28, 2025	55.22	55.60	52.14	54.00	54.00	-2.00%	29,551,801
Aug 27, 2025	51.40	56.42	51.03	55.10	55.10	7.43%	39,243,718
Aug 26, 2025	50.88	52.99	50.50	51.29	51.29	-0.45%	14,467,149
Aug 25, 2025	50.56	52.76	49.60	51.52	51.52	3.08%	23,359,996
Aug 22, 2025	48.46	50.11	48.30	49.98	49.98	3.97%	20,601,832
Aug 21, 2025	48.80	49.90	47.80	48.07	48.07	-2.04%	12,871,105
Aug 20, 2025	48.51	49.22	47.70	49.07	49.07	-0.51%	13,773,731
Aug 19, 2025	48.64	49.41	47.70	49.32	49.32	1.50%	16,794,250
Aug 18, 2025	48.00	49.92	47.75	48.59	48.59	1.87%	18,833,026
Aug 15, 2025	46.80	48.22	46.33	47.70	47.70	1.49%	19,249,998
Aug 14, 2025	45.75	48.49	45.03	47.00	47.00	2.75%	28,029,261
Aug 13, 2025	44.92	46.17	44.52	45.74	45.74	2.46%	17,670,166
Aug 12, 2025	45.08	45.10	44.58	44.64	44.64	-0.47%	8,167,119
Aug 11, 2025	43.80	44.99	43.68	44.85	44.85	2.40%	9,774,396
Aug 8, 2025	43.80	44.20	43.51	43.80	43.80	-0.57%	5,924,129