Ruida Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.58	14.10	12.70	13.85	13.85	6.54%	20,956,349
Oct 8, 2026	13.24	13.42	12.91	13.00	13.00	-2.62%	7,811,804
Sep 30, 2026	13.58	13.79	13.24	13.35	13.35	-1.33%	9,962,690
Sep 29, 2026	13.08	13.85	13.00	13.53	13.53	3.20%	13,892,479
Sep 28, 2026	13.57	13.61	13.08	13.11	13.11	-3.32%	12,465,287
Sep 24, 2026	13.70	13.82	13.40	13.56	13.56	-1.24%	13,057,925
Sep 23, 2026	14.00	14.07	13.71	13.73	13.73	-2.54%	13,730,780
Sep 22, 2026	14.40	14.49	14.23	14.29	14.09	-1.44%	14,075,924
Sep 21, 2026	14.22	14.61	14.15	14.50	14.29	1.18%	24,297,601
Sep 18, 2026	14.14	14.53	14.00	14.33	14.13	2.41%	23,372,690
Sep 17, 2026	14.14	14.39	13.95	13.99	13.79	-1.24%	37,132,382
Sep 16, 2026	12.92	14.17	12.90	14.17	13.97	10.02%	27,843,196
Sep 15, 2026	12.89	13.07	12.83	12.88	12.70	-0.05%	5,613,494
Sep 14, 2026	13.13	13.17	12.84	12.89	12.70	-1.45%	7,411,691
Sep 11, 2026	13.66	13.70	13.05	13.07	12.89	-5.70%	17,116,272
Sep 10, 2026	13.65	14.04	13.59	13.87	13.67	1.74%	14,424,643
Sep 9, 2026	13.58	13.70	13.49	13.63	13.44	0.10%	6,419,644
Sep 8, 2026	13.48	13.81	13.43	13.62	13.42	1.10%	10,674,055
Sep 7, 2026	13.77	13.80	13.45	13.47	13.28	-2.06%	11,712,119
Sep 4, 2026	13.64	14.04	13.55	13.75	13.55	1.60%	14,043,416
Sep 3, 2026	13.61	13.85	13.51	13.53	13.34	0.05%	9,886,677
Sep 2, 2026	13.65	13.85	13.44	13.53	13.34	-2.34%	9,935,535
Sep 1, 2026	13.55	13.97	13.51	13.85	13.65	1.74%	14,629,207
Aug 31, 2026	13.74	13.91	13.39	13.62	13.42	-1.99%	20,266,121
Aug 28, 2026	14.12	14.51	13.75	13.89	13.69	2.54%	33,759,163
Aug 27, 2026	12.94	13.68	12.86	13.55	13.36	3.89%	22,299,459
Aug 26, 2026	12.67	13.39	12.67	13.04	12.86	2.71%	14,408,539
Aug 25, 2026	12.49	12.76	12.45	12.70	12.52	1.51%	6,890,318
Aug 24, 2026	12.59	12.79	12.39	12.51	12.33	-0.64%	7,050,867
Aug 21, 2026	12.41	12.62	12.24	12.59	12.41	1.53%	5,731,595
Aug 20, 2026	12.15	12.42	12.15	12.40	12.22	2.34%	8,049,373
Aug 19, 2026	12.55	12.64	12.08	12.12	11.94	-4.12%	8,191,503
Aug 18, 2026	12.83	12.87	12.50	12.64	12.46	-1.99%	6,702,919
Aug 17, 2026	12.77	12.97	12.50	12.89	12.71	0.95%	6,203,071
Aug 14, 2026	13.04	13.10	12.70	12.77	12.59	-2.12%	6,421,537
Aug 13, 2026	13.26	13.43	13.03	13.05	12.86	-1.63%	6,248,260
Aug 12, 2026	13.23	13.41	13.14	13.26	13.08	0.93%	4,676,719
Aug 11, 2026	13.30	13.32	13.10	13.14	12.96	-1.52%	5,181,041
Aug 10, 2026	13.25	13.43	13.20	13.35	13.16	0.36%	6,303,129
Aug 7, 2026	13.37	13.38	13.14	13.30	13.11	-0.76%	7,681,544
Aug 6, 2026	13.51	13.64	13.28	13.40	13.21	-1.00%	6,852,633
Aug 5, 2026	13.45	13.58	13.32	13.53	13.34	0.86%	7,587,746
Aug 4, 2026	13.52	13.60	13.37	13.42	13.23	-0.25%	7,592,420
Aug 3, 2026	13.30	13.71	13.28	13.45	13.26	1.07%	10,283,255
Jul 31, 2026	13.10	13.43	13.04	13.31	13.12	0.82%	9,125,059
Jul 30, 2026	13.00	13.39	12.84	13.20	13.02	1.14%	10,276,614
Jul 29, 2026	12.51	13.14	12.47	13.05	12.87	4.55%	12,279,895
Jul 28, 2026	12.43	12.58	12.41	12.49	12.31	-0.59%	5,667,659
Jul 27, 2026	12.18	12.58	12.16	12.56	12.38	2.99%	8,053,955
Jul 24, 2026	12.60	12.70	12.18	12.20	12.02	-4.65%	8,287,789