Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	58.12	64.68	57.66	61.50	61.50	4.59%	24,391,084
Jul 9, 2026	59.61	61.20	56.67	58.80	58.80	1.14%	17,379,432
Jul 8, 2026	59.63	60.76	56.49	58.14	58.14	-2.50%	16,534,948
Jul 7, 2026	64.30	64.37	58.88	59.63	59.63	-6.46%	17,082,211
Jul 6, 2026	68.99	69.99	63.44	63.75	63.75	-7.60%	21,736,573
Jul 3, 2026	69.65	72.00	68.78	68.99	68.99	-0.95%	22,688,572
Jul 2, 2026	71.99	74.23	69.35	69.65	69.65	-5.33%	36,243,720
Jul 1, 2026	68.74	73.57	68.03	73.57	73.57	10.00%	41,047,660
Jun 30, 2026	61.45	66.88	60.20	66.88	66.88	10.00%	17,052,490
Jun 29, 2026	62.23	65.24	60.23	60.80	60.80	-3.34%	21,466,029
Jun 26, 2026	67.36	69.58	62.46	62.90	62.90	-9.37%	31,148,360
Jun 25, 2026	65.58	71.00	63.78	69.40	69.40	6.61%	44,233,517
Jun 24, 2026	61.52	65.73	59.60	65.10	65.10	5.82%	31,781,994
Jun 23, 2026	62.71	64.97	61.00	61.52	61.52	-3.65%	21,209,457
Jun 22, 2026	62.22	64.95	61.30	63.85	63.85	2.69%	31,572,498
Jun 18, 2026	62.57	64.20	61.70	62.18	62.18	0.94%	24,478,900
Jun 17, 2026	60.62	62.99	60.14	61.60	61.60	0.82%	18,404,510
Jun 16, 2026	62.63	62.67	60.05	61.10	61.10	-0.50%	15,412,180
Jun 15, 2026	60.88	62.17	60.28	61.41	61.41	4.74%	16,944,640
Jun 12, 2026	59.12	61.19	58.13	58.63	58.63	0.62%	17,955,790
Jun 11, 2026	59.89	59.99	57.75	58.27	58.27	-3.45%	16,688,510
Jun 10, 2026	62.10	63.30	59.74	60.35	60.35	-2.76%	18,520,390
Jun 9, 2026	64.00	64.50	60.16	62.06	62.06	-0.43%	16,923,629
Jun 8, 2026	64.03	65.92	61.38	62.33	62.33	-6.87%	20,413,868
Jun 5, 2026	67.00	69.00	64.77	66.93	66.93	-0.43%	22,341,890
Jun 4, 2026	67.50	68.00	65.31	67.22	67.22	-1.70%	24,262,500
Jun 3, 2026	68.82	70.48	67.00	68.38	68.38	-1.33%	24,837,020
Jun 2, 2026	70.50	72.22	68.26	69.30	69.30	-1.70%	19,309,990
Jun 1, 2026	71.81	74.70	69.50	70.50	70.50	-3.69%	23,388,470
May 29, 2026	78.00	79.44	72.00	73.20	73.20	-3.84%	25,265,230
May 28, 2026	79.00	80.50	74.66	76.12	76.12	-2.17%	25,872,040
May 27, 2026	84.54	84.96	77.20	77.81	77.81	-8.56%	37,946,100
May 26, 2026	89.10	92.75	85.00	85.09	85.09	-4.61%	37,128,210
May 25, 2026	88.00	91.69	81.75	89.20	89.20	5.77%	44,972,310
May 22, 2026	82.80	85.20	80.50	84.33	84.33	4.32%	32,216,530
May 21, 2026	87.52	89.21	80.38	80.84	80.84	-8.14%	43,185,470
May 20, 2026	95.78	98.66	88.00	88.00	88.00	-10.00%	48,208,140
May 19, 2026	92.20	100.09	91.33	97.78	97.78	1.86%	41,002,370
May 18, 2026	98.00	99.89	92.23	95.99	95.99	3.23%	48,277,090
May 15, 2026	88.14	95.59	87.00	92.99	92.99	7.01%	57,542,840
May 14, 2026	96.56	96.56	86.08	86.90	86.90	-1.00%	55,662,440
May 13, 2026	80.00	87.78	78.65	87.78	87.78	10.00%	28,218,080
May 12, 2026	77.40	81.50	75.88	79.80	79.80	2.77%	36,225,810
May 11, 2026	78.99	80.27	74.30	77.65	77.65	-0.74%	52,425,800
May 8, 2026	78.23	78.23	75.88	78.23	78.23	10.00%	21,296,370
May 7, 2026	70.00	71.12	68.70	71.12	71.12	10.01%	6,422,543
May 6, 2026	64.30	65.44	62.21	64.65	64.65	8.33%	28,681,780
Apr 30, 2026	56.18	59.68	55.66	59.68	59.68	10.01%	30,198,010
Apr 29, 2026	54.40	56.00	53.77	54.25	54.25	-1.33%	12,555,340
Apr 28, 2026	55.35	55.90	54.13	54.98	54.98	-0.67%	10,794,960