Ruida Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.90	20.90	20.05	20.35	-	1.60%	9,549,495
Sep 3, 2026	20.14	20.50	20.00	20.03	20.03	0.05%	6,680,188
Sep 2, 2026	20.20	20.49	19.89	20.02	20.02	-2.34%	6,717,800
Sep 1, 2026	20.05	20.68	20.00	20.50	20.50	1.74%	9,885,000
Aug 31, 2026	20.33	20.58	19.82	20.15	20.15	-1.99%	13,697,526
Aug 28, 2026	20.90	21.48	20.35	20.56	20.56	2.54%	22,810,240
Aug 27, 2026	19.15	20.25	19.03	20.05	20.05	3.89%	15,067,200
Aug 26, 2026	18.75	19.82	18.75	19.30	19.30	2.71%	9,735,900
Aug 25, 2026	18.48	18.88	18.43	18.79	18.79	1.51%	4,655,621
Aug 24, 2026	18.63	18.93	18.33	18.51	18.51	-0.64%	4,764,100
Aug 21, 2026	18.36	18.67	18.12	18.63	18.63	1.53%	3,876,500
Aug 20, 2026	17.98	18.38	17.98	18.35	18.35	2.34%	5,438,766
Aug 19, 2026	18.57	18.70	17.88	17.93	17.93	-4.12%	5,534,800
Aug 18, 2026	18.99	19.05	18.50	18.70	18.70	-1.99%	4,529,000
Aug 17, 2026	18.90	19.19	18.50	19.08	19.08	0.95%	4,193,465
Aug 14, 2026	19.30	19.38	18.79	18.90	18.90	-2.12%	4,338,877
Aug 13, 2026	19.63	19.87	19.28	19.31	19.31	-1.63%	4,222,198
Aug 12, 2026	19.58	19.84	19.44	19.63	19.63	0.93%	3,159,946
Aug 11, 2026	19.69	19.72	19.38	19.45	19.45	-1.52%	3,500,704
Aug 10, 2026	19.61	19.88	19.54	19.75	19.75	0.36%	4,261,771
Aug 7, 2026	19.79	19.80	19.45	19.68	19.68	-0.76%	5,192,033
Aug 6, 2026	20.00	20.18	19.66	19.83	19.83	-1.00%	4,630,158
Aug 5, 2026	19.90	20.10	19.71	20.03	20.03	0.86%	5,126,856
Aug 4, 2026	20.01	20.13	19.79	19.86	19.86	-0.25%	5,130,014
Aug 3, 2026	19.69	20.29	19.66	19.91	19.91	1.07%	6,948,146
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