Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	50.80	52.55	46.40	52.08	52.08	2.99%	20,476,232
Jul 20, 2026	51.67	55.10	48.17	50.63	50.57	0.94%	20,099,310
Jul 17, 2026	55.34	55.73	50.16	50.16	50.10	-9.99%	15,642,011
Jul 16, 2026	55.95	58.60	55.32	55.73	55.66	-1.95%	13,228,626
Jul 15, 2026	57.67	59.50	56.13	56.84	56.77	0.25%	13,408,008
Jul 14, 2026	59.48	60.72	53.53	56.70	56.63	-4.67%	20,561,476
Jul 13, 2026	61.33	64.28	59.01	59.48	59.41	-3.28%	21,946,421
Jul 10, 2026	58.12	64.68	57.66	61.50	61.43	4.59%	24,378,684
Jul 9, 2026	59.61	61.20	56.67	58.80	58.73	1.14%	17,373,532
Jul 8, 2026	59.63	60.76	56.49	58.14	58.07	-2.50%	16,534,948
Jul 7, 2026	64.30	64.37	58.88	59.63	59.56	-6.46%	17,082,211
Jul 6, 2026	68.99	69.99	63.44	63.75	63.67	-7.60%	21,736,573
Jul 3, 2026	69.65	72.00	68.78	68.99	68.91	-0.95%	22,688,572
Jul 2, 2026	71.99	74.23	69.35	69.65	69.57	-5.33%	36,243,722
Jul 1, 2026	68.74	73.57	68.03	73.57	73.48	10.00%	41,047,668
Jun 30, 2026	61.45	66.88	60.20	66.88	66.80	10.00%	17,052,490
Jun 29, 2026	62.23	65.24	60.23	60.80	60.73	-3.34%	21,466,029
Jun 26, 2026	67.36	69.58	62.46	62.90	62.83	-9.37%	31,148,363
Jun 25, 2026	65.58	71.00	63.78	69.40	69.32	6.61%	44,233,517
Jun 24, 2026	61.52	65.73	59.60	65.10	65.02	5.82%	31,781,994
Jun 23, 2026	62.71	64.97	61.00	61.52	61.45	-3.65%	21,209,457
Jun 22, 2026	62.22	64.95	61.30	63.85	63.77	2.69%	31,572,498
Jun 18, 2026	62.57	64.20	61.70	62.18	62.11	0.94%	24,478,900
Jun 17, 2026	60.62	62.99	60.14	61.60	61.53	0.82%	18,404,510
Jun 16, 2026	62.63	62.67	60.05	61.10	61.03	-0.50%	15,412,180
Jun 15, 2026	60.88	62.17	60.28	61.41	61.34	4.74%	16,944,640
Jun 12, 2026	59.12	61.19	58.13	58.63	58.56	0.62%	17,955,790
Jun 11, 2026	59.89	59.99	57.75	58.27	58.20	-3.45%	16,688,510
Jun 10, 2026	62.10	63.30	59.74	60.35	60.28	-2.76%	18,520,390
Jun 9, 2026	64.00	64.50	60.16	62.06	61.99	-0.43%	16,923,629
Jun 8, 2026	64.03	65.92	61.38	62.33	62.26	-6.87%	20,413,868
Jun 5, 2026	67.00	69.00	64.77	66.93	66.85	-0.43%	22,341,890
Jun 4, 2026	67.50	68.00	65.31	67.22	67.14	-1.70%	24,262,500
Jun 3, 2026	68.82	70.48	67.00	68.38	68.30	-1.33%	24,837,020
Jun 2, 2026	70.50	72.22	68.26	69.30	69.22	-1.70%	19,309,990
Jun 1, 2026	71.81	74.70	69.50	70.50	70.42	-3.69%	23,388,470
May 29, 2026	78.00	79.44	72.00	73.20	73.11	-3.84%	25,265,230
May 28, 2026	79.00	80.50	74.66	76.12	76.03	-2.17%	25,872,040
May 27, 2026	84.54	84.96	77.20	77.81	77.72	-8.56%	37,946,100
May 26, 2026	89.10	92.75	85.00	85.09	84.99	-4.61%	37,128,210
May 25, 2026	88.00	91.69	81.75	89.20	89.09	5.77%	44,972,310
May 22, 2026	82.80	85.20	80.50	84.33	84.23	4.32%	32,216,530