Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.92	48.09	46.02	46.11	46.11	-2.70%	4,694,541
Sep 29, 2026	47.35	48.15	47.03	47.39	47.39	-0.65%	4,161,445
Sep 28, 2026	51.35	51.37	47.30	47.70	47.70	-7.20%	7,667,544
Sep 24, 2026	51.96	52.45	51.40	51.40	51.40	-1.08%	4,670,401
Sep 23, 2026	52.93	53.28	51.86	51.96	51.96	-2.64%	6,620,000
Sep 22, 2026	52.66	54.00	52.29	53.37	53.37	2.07%	9,528,065
Sep 21, 2026	52.37	52.79	51.85	52.29	52.29	0.17%	6,348,786
Sep 18, 2026	51.20	52.48	50.69	52.20	52.20	2.84%	9,221,976
Sep 17, 2026	50.14	51.88	50.14	50.76	50.76	0.91%	7,600,521
Sep 16, 2026	48.64	50.45	48.54	50.30	50.30	3.12%	6,697,822
Sep 15, 2026	48.40	49.98	48.29	48.78	48.78	-0.06%	6,273,427
Sep 14, 2026	49.01	50.03	47.00	48.81	48.81	0.35%	7,178,263
Sep 11, 2026	49.01	49.04	47.43	48.64	48.64	-1.86%	8,078,648
Sep 10, 2026	50.00	50.19	49.02	49.56	49.56	-1.49%	5,861,637
Sep 9, 2026	50.77	51.20	49.74	50.31	50.31	-0.38%	7,830,866
Sep 8, 2026	51.80	52.36	50.25	50.50	50.50	-2.79%	8,729,062
Sep 7, 2026	50.88	52.36	50.59	51.95	51.95	2.57%	7,586,752
Sep 4, 2026	52.81	53.16	50.20	50.65	50.65	-3.10%	8,535,617
Sep 3, 2026	52.00	52.92	51.57	52.27	52.27	0.93%	6,453,212
Sep 2, 2026	51.24	52.39	50.63	51.79	51.79	-0.75%	6,323,388
Sep 1, 2026	53.58	54.20	51.90	52.18	52.18	-2.10%	7,318,470
Aug 31, 2026	51.00	53.37	50.58	53.30	53.30	2.32%	7,847,676
Aug 28, 2026	53.47	54.20	52.01	52.09	52.09	-2.56%	8,840,690
Aug 27, 2026	52.50	53.79	51.78	53.46	53.46	2.12%	10,861,803
Aug 26, 2026	53.94	53.97	51.20	52.35	52.35	-3.45%	13,757,170
Aug 25, 2026	51.82	54.80	51.40	54.22	54.22	3.32%	12,575,151
Aug 24, 2026	54.44	55.13	51.36	52.48	52.48	-2.18%	11,218,224
Aug 21, 2026	54.19	55.14	53.00	53.65	53.65	-2.83%	10,956,978
Aug 20, 2026	54.00	55.98	52.65	55.21	55.21	4.21%	13,956,131
Aug 19, 2026	56.00	56.17	52.60	52.98	52.98	-8.50%	16,989,811
Aug 18, 2026	57.39	58.33	55.56	57.90	57.90	-0.99%	17,797,336
Aug 17, 2026	57.04	58.56	55.80	58.48	58.48	2.58%	23,354,987
Aug 14, 2026	55.35	57.36	54.27	57.01	57.01	3.09%	23,583,165
Aug 13, 2026	56.36	60.10	55.28	55.30	55.30	0.84%	26,129,378
Aug 12, 2026	57.00	57.85	54.07	54.84	54.84	-0.65%	15,936,571
Aug 11, 2026	56.29	57.07	53.99	55.20	55.20	-2.90%	13,859,102
Aug 10, 2026	57.92	58.30	55.88	56.85	56.85	-1.83%	11,103,610
Aug 7, 2026	57.00	58.33	55.70	57.91	57.91	1.21%	15,778,690
Aug 6, 2026	57.00	58.75	56.43	57.22	57.22	-0.95%	20,205,966
Aug 5, 2026	55.95	58.22	55.10	57.77	57.77	6.96%	26,706,340
Aug 4, 2026	50.15	54.01	50.11	54.01	54.01	10.00%	15,549,895
Aug 3, 2026	49.01	50.43	48.50	49.10	49.10	2.36%	16,430,855
Jul 31, 2026	46.00	47.97	45.01	47.97	47.97	10.00%	15,777,500
Jul 30, 2026	46.72	47.72	43.14	43.61	43.61	-7.72%	13,794,434
Jul 29, 2026	49.35	49.85	45.94	47.26	47.26	-4.25%	14,328,614
Jul 28, 2026	50.00	51.13	49.10	49.36	49.36	-3.74%	11,121,938
Jul 27, 2026	49.89	51.38	49.10	51.28	51.28	2.77%	10,258,250
Jul 24, 2026	50.60	51.55	49.61	49.90	49.90	-3.65%	11,650,871
Jul 23, 2026	51.27	53.69	50.75	51.79	51.79	0.60%	17,672,101
Jul 22, 2026	53.00	54.59	50.90	51.48	51.48	-1.15%	20,197,156