Ruida Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.38	19.88	19.30	19.70	19.70	0.82%	6,167,281
Jul 30, 2026	19.24	19.81	19.00	19.54	19.54	1.14%	6,944,059
Jul 29, 2026	18.51	19.45	18.46	19.32	19.32	4.55%	8,297,227
Jul 28, 2026	18.40	18.62	18.37	18.48	18.48	-0.59%	3,829,500
Jul 27, 2026	18.02	18.62	18.00	18.59	18.59	2.99%	5,442,162
Jul 24, 2026	18.65	18.80	18.02	18.05	18.05	-4.65%	5,601,858
Jul 23, 2026	18.49	18.93	18.30	18.93	18.93	2.38%	5,452,771
Jul 22, 2026	18.72	18.91	18.35	18.49	18.49	-2.17%	6,041,252
Jul 21, 2026	18.57	19.00	18.41	18.90	18.90	1.02%	7,647,696
Jul 20, 2026	18.83	19.16	18.17	18.71	18.71	0.97%	8,440,489
Jul 17, 2026	18.90	19.27	18.48	18.53	18.53	-1.96%	7,072,098
Jul 16, 2026	18.90	19.17	18.69	18.90	18.90	-0.05%	4,998,749
Jul 15, 2026	18.99	19.12	18.71	18.91	18.91	1.01%	5,061,565
Jul 14, 2026	18.09	18.72	18.02	18.72	18.72	3.54%	6,812,583
Jul 13, 2026	18.89	18.98	18.05	18.08	18.08	-4.74%	5,847,457
Jul 10, 2026	19.01	19.34	18.64	18.98	18.98	-0.32%	5,022,800
Jul 9, 2026	19.12	19.30	18.53	19.04	19.04	-0.37%	5,676,938
Jul 8, 2026	19.50	19.63	19.09	19.11	19.11	-1.34%	4,722,173
Jul 7, 2026	20.20	20.20	19.27	19.37	19.37	-3.63%	5,326,100
Jul 6, 2026	20.39	20.60	20.02	20.10	20.10	-0.94%	5,984,323
Jul 3, 2026	20.06	20.67	19.92	20.29	20.29	2.58%	7,090,893
Jul 2, 2026	20.53	20.70	19.70	19.78	19.78	-3.75%	7,670,303
Jul 1, 2026	19.61	20.88	19.48	20.55	20.55	4.95%	10,004,979
Jun 30, 2026	19.85	20.05	19.47	19.58	19.58	-0.71%	6,978,813
Jun 29, 2026	19.83	20.09	19.61	19.72	19.72	-0.75%	6,264,090
Jun 26, 2026	20.82	20.98	19.87	19.87	19.87	-6.01%	8,032,741
Jun 25, 2026	20.96	21.54	20.67	21.14	21.14	0.86%	10,643,532
Jun 24, 2026	21.38	21.65	20.84	20.96	20.96	-2.51%	7,013,193
Jun 23, 2026	21.60	22.10	21.35	21.50	21.50	-1.38%	11,532,968
Jun 22, 2026	20.21	21.80	19.97	21.80	21.80	6.97%	15,778,277
Jun 18, 2026	20.96	20.97	20.23	20.38	20.38	-2.11%	7,712,879
Jun 17, 2026	21.29	21.35	20.62	20.82	20.82	-1.28%	10,594,004
Jun 16, 2026	21.44	21.70	21.03	21.09	21.09	-1.72%	16,459,640
Jun 15, 2026	19.79	21.46	19.79	21.46	21.46	9.99%	8,904,330
Jun 12, 2026	18.70	20.08	18.61	19.51	19.51	5.75%	11,559,670
Jun 11, 2026	18.69	19.09	18.29	18.45	18.45	-1.13%	5,895,677
Jun 10, 2026	18.81	19.05	18.40	18.66	18.66	-1.53%	6,677,287
Jun 9, 2026	19.16	19.19	18.80	18.95	18.95	-0.16%	4,282,688
Jun 8, 2026	19.30	19.70	18.80	18.98	18.98	-3.85%	6,986,953
Jun 5, 2026	19.93	20.42	19.65	19.74	19.74	-0.55%	8,579,131
Jun 4, 2026	20.61	20.62	19.60	19.85	19.85	-4.34%	10,552,050
Jun 3, 2026	21.13	21.59	20.62	20.75	20.75	-1.80%	8,109,995
Jun 2, 2026	21.63	21.83	20.93	21.13	21.13	-2.63%	7,734,157
Jun 1, 2026	21.95	22.17	21.58	21.70	21.70	-1.72%	6,699,084
May 29, 2026	21.89	23.05	21.78	22.08	22.08	1.38%	9,127,099
May 28, 2026	22.07	22.22	21.43	21.78	21.78	-1.76%	5,114,142
May 27, 2026	22.83	23.12	22.00	22.17	22.17	-3.36%	5,546,778
May 26, 2026	23.20	23.22	22.50	22.94	22.94	-1.80%	5,869,693
May 25, 2026	23.24	23.96	23.11	23.36	23.36	0.73%	5,546,513
May 22, 2026	23.24	23.38	23.01	23.19	23.19	0.04%	5,597,892