Ruida Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.80	25.09	24.60	24.76	24.76	0.16%	5,830,900
Apr 29, 2026	24.34	24.85	24.33	24.72	24.72	0.90%	7,255,858
Apr 28, 2026	24.61	24.79	24.30	24.50	24.50	-0.33%	7,977,003
Apr 27, 2026	24.30	24.94	24.19	24.58	24.58	1.07%	7,529,016
Apr 24, 2026	24.33	24.53	24.15	24.32	24.32	-	7,221,437
Apr 23, 2026	24.98	24.98	24.12	24.32	24.32	-2.88%	10,178,820
Apr 22, 2026	24.53	25.13	24.53	25.04	25.04	1.46%	8,703,626
Apr 21, 2026	24.46	24.88	24.33	24.68	24.68	1.02%	10,937,720
Apr 20, 2026	25.00	25.00	23.74	24.43	24.43	1.96%	13,845,180
Apr 17, 2026	23.80	24.18	23.52	23.96	23.96	0.46%	7,952,815
Apr 16, 2026	23.10	24.76	23.10	23.85	23.85	3.25%	13,800,980
Apr 15, 2026	23.04	23.40	22.82	23.10	23.10	0.92%	10,659,620
Apr 14, 2026	22.68	22.93	22.53	22.89	22.89	1.28%	10,026,280
Apr 13, 2026	22.46	22.70	22.25	22.60	22.60	0.53%	9,188,155
Apr 10, 2026	22.21	23.20	22.18	22.48	22.48	2.51%	13,588,450
Apr 9, 2026	21.91	22.13	21.84	21.93	21.93	-1.31%	5,599,063
Apr 8, 2026	21.59	22.25	21.59	22.22	22.22	4.47%	10,130,932
Apr 7, 2026	21.40	21.55	21.04	21.27	21.27	0.66%	6,379,210
Apr 3, 2026	21.71	21.84	21.13	21.13	21.13	-1.26%	7,165,612
Apr 2, 2026	22.21	22.23	21.35	21.40	21.40	-3.95%	9,292,349
Apr 1, 2026	22.91	23.00	22.11	22.28	22.28	-0.80%	9,596,836
Mar 31, 2026	22.22	22.74	22.04	22.46	22.46	1.13%	9,338,457
Mar 30, 2026	22.03	22.48	21.65	22.21	22.21	-1.46%	11,020,465
Mar 27, 2026	22.27	22.74	22.03	22.54	22.54	-2.09%	13,849,860
Mar 26, 2026	25.21	25.33	23.02	23.02	23.02	-10.01%	20,457,680
Mar 25, 2026	26.50	26.52	25.09	25.58	25.58	-4.48%	19,122,390
Mar 24, 2026	26.98	27.38	26.15	26.78	26.78	-0.74%	18,083,170
Mar 23, 2026	26.27	27.69	26.15	26.98	26.98	-0.15%	25,830,590
Mar 20, 2026	26.56	27.85	26.01	27.02	27.02	1.24%	23,217,970
Mar 19, 2026	25.57	27.20	25.30	26.69	26.69	1.95%	18,285,400
Mar 18, 2026	26.55	26.70	25.71	26.18	26.18	-0.65%	11,858,340
Mar 17, 2026	25.96	27.36	25.47	26.35	26.35	1.15%	19,528,090
Mar 16, 2026	26.03	26.55	25.80	26.05	26.05	-0.19%	9,649,612
Mar 13, 2026	27.04	27.10	25.58	26.10	26.10	-5.16%	21,222,890
Mar 12, 2026	26.83	27.94	26.61	27.52	27.52	2.27%	28,760,300
Mar 11, 2026	26.86	27.30	26.73	26.91	26.91	0.41%	20,152,270
Mar 10, 2026	26.96	27.18	26.62	26.80	26.80	0.04%	15,248,179
Mar 9, 2026	26.70	27.10	26.20	26.79	26.79	-1.43%	24,372,420
Mar 6, 2026	25.31	27.18	24.90	27.18	27.18	10.00%	25,515,031
Mar 5, 2026	25.36	25.74	24.56	24.71	24.71	-0.80%	8,786,308
Mar 4, 2026	24.96	25.50	24.76	24.91	24.91	-1.93%	9,417,295
Mar 3, 2026	25.77	26.43	25.25	25.40	25.40	-1.51%	14,594,610
Mar 2, 2026	25.03	26.66	25.03	25.79	25.79	0.55%	20,197,630
Feb 27, 2026	23.91	25.76	23.88	25.65	25.65	6.92%	27,369,933
Feb 26, 2026	24.00	24.46	23.87	23.99	23.99	-	7,083,291
Feb 25, 2026	23.68	24.05	23.62	23.99	23.99	1.57%	5,994,281
Feb 24, 2026	23.72	23.80	23.57	23.62	23.62	0.55%	4,374,994
Feb 13, 2026	24.08	24.28	23.47	23.49	23.49	-2.49%	7,212,379
Feb 12, 2026	24.03	24.38	23.76	24.09	24.09	0.58%	5,828,110
Feb 11, 2026	24.05	24.16	23.90	23.95	23.95	-0.50%	4,456,381