Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	56.78	57.83	55.29	55.35	55.35	-2.50%	13,781,470
Apr 24, 2026	57.14	57.47	55.02	56.77	56.77	-0.61%	15,001,650
Apr 23, 2026	56.32	59.98	56.00	57.12	57.12	0.83%	20,125,240
Apr 22, 2026	55.48	57.00	54.45	56.65	56.65	1.76%	20,874,080
Apr 21, 2026	59.31	59.60	54.55	55.67	55.67	-5.90%	22,938,370
Apr 20, 2026	60.24	61.50	58.68	59.16	59.16	-3.55%	20,473,110
Apr 17, 2026	64.50	64.64	61.28	61.34	61.34	-6.05%	27,075,660
Apr 16, 2026	59.01	65.29	58.99	65.29	65.29	10.01%	28,323,170
Apr 15, 2026	59.00	60.50	58.70	59.35	59.35	-0.79%	19,972,550
Apr 14, 2026	59.00	61.87	58.00	59.82	59.82	4.98%	36,521,910
Apr 13, 2026	51.75	56.98	51.15	56.98	56.98	10.00%	18,467,790
Apr 10, 2026	53.70	53.90	51.71	51.80	51.80	-3.43%	16,388,460
Apr 9, 2026	53.93	55.03	53.20	53.64	53.64	2.84%	34,084,000
Apr 8, 2026	48.72	52.16	48.71	52.16	52.16	10.00%	25,251,270
Apr 7, 2026	47.20	49.49	46.86	47.42	47.42	0.44%	12,482,940
Apr 3, 2026	47.64	48.53	46.10	47.21	47.21	0.98%	11,868,980
Apr 2, 2026	50.11	50.30	46.38	46.75	46.75	-6.20%	16,124,980
Apr 1, 2026	49.86	51.22	49.53	49.84	49.84	2.83%	12,405,100
Mar 31, 2026	50.35	50.48	48.47	48.47	48.47	-4.32%	8,895,792
Mar 30, 2026	47.21	50.96	45.80	50.66	50.66	4.99%	16,840,690
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