Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	38.30	39.09	37.31	37.83	-	-2.60%	4,506,475
Jun 10, 2026	37.29	39.13	37.10	38.84	38.84	3.13%	5,248,163
Jun 9, 2026	38.30	38.37	36.80	37.66	37.66	1.51%	4,721,754
Jun 8, 2026	39.92	40.65	36.28	37.10	37.10	-9.62%	9,769,352
Jun 5, 2026	42.46	42.83	40.52	41.05	41.05	-3.18%	7,101,529
Jun 4, 2026	46.53	46.99	41.40	42.40	42.40	-9.96%	12,489,962
Jun 3, 2026	47.65	47.70	46.42	47.09	47.09	-1.34%	5,793,887
Jun 2, 2026	47.50	48.27	46.83	47.73	47.73	0.29%	6,712,377
Jun 1, 2026	46.55	47.79	46.02	47.59	47.59	1.47%	7,381,378
May 29, 2026	47.30	47.55	46.50	46.90	46.90	-1.68%	6,635,949
May 28, 2026	45.47	48.44	44.90	47.70	47.70	4.90%	12,712,090
May 27, 2026	42.50	45.73	42.50	45.47	45.47	6.49%	9,264,475
May 26, 2026	42.38	43.35	41.29	42.70	42.70	0.12%	5,250,500
May 25, 2026	42.50	43.90	42.00	42.65	42.65	-2.96%	5,917,678
May 22, 2026	43.16	44.40	42.80	43.95	43.95	2.04%	4,171,170
May 21, 2026	44.65	45.95	43.00	43.07	43.07	-3.52%	6,610,374
May 20, 2026	45.64	46.40	44.36	44.64	44.64	-3.08%	7,116,309
May 19, 2026	45.85	46.51	45.31	46.06	46.06	0.66%	5,902,611
May 18, 2026	45.86	46.55	45.15	45.76	45.76	-1.06%	5,662,622
May 15, 2026	45.55	47.07	45.20	46.25	46.25	1.49%	9,175,993
May 14, 2026	44.51	46.18	44.14	45.57	45.57	2.36%	7,985,386
May 13, 2026	43.69	44.75	43.30	44.52	44.52	1.48%	4,371,400
May 12, 2026	45.13	45.19	43.23	43.87	43.87	-2.60%	4,640,540
May 11, 2026	44.00	45.37	43.76	45.04	45.04	1.08%	7,153,190
May 8, 2026	42.98	45.29	42.15	44.56	44.56	3.17%	9,625,749
May 7, 2026	43.52	44.12	42.67	43.19	43.19	-1.35%	5,813,363
May 6, 2026	43.40	44.14	42.84	43.78	43.78	0.85%	6,045,245
Apr 30, 2026	44.43	44.87	43.18	43.41	43.41	-2.27%	6,207,128
Apr 29, 2026	44.65	44.98	43.37	44.42	44.42	-1.40%	9,111,307
Apr 28, 2026	43.87	45.26	43.15	45.05	45.05	10.34%	15,807,330
Apr 27, 2026	40.47	41.89	40.28	40.83	40.83	0.91%	4,069,093
Apr 24, 2026	40.30	41.69	40.04	40.46	40.46	1.66%	4,226,400
Apr 23, 2026	40.14	40.90	39.63	39.80	39.80	-1.00%	3,919,311
Apr 22, 2026	42.38	42.78	40.00	40.20	40.20	-6.05%	10,097,142
Apr 21, 2026	43.10	43.20	42.18	42.79	42.79	-1.02%	2,118,040
Apr 20, 2026	44.20	44.20	43.16	43.23	43.23	-1.41%	2,290,500
Apr 17, 2026	44.06	44.19	43.51	43.85	43.85	0.09%	1,961,020
Apr 16, 2026	43.66	44.12	43.36	43.81	43.81	0.97%	2,387,500
Apr 15, 2026	45.00	45.00	43.34	43.39	43.39	-2.78%	3,818,413
Apr 14, 2026	44.93	44.97	44.33	44.63	44.63	0.16%	2,052,658
Apr 13, 2026	45.50	45.55	44.26	44.56	44.56	-2.34%	3,312,574
Apr 10, 2026	45.37	45.96	45.21	45.63	45.63	0.57%	2,092,000
Apr 9, 2026	45.18	45.78	44.95	45.37	45.37	-0.29%	2,043,028
Apr 8, 2026	44.53	45.95	44.01	45.50	45.50	3.55%	5,483,722
Apr 7, 2026	43.00	44.78	42.77	43.94	43.94	1.78%	3,464,200
Apr 3, 2026	44.06	44.22	42.45	43.17	43.17	-1.05%	3,103,319
Apr 2, 2026	42.85	44.45	42.03	43.63	43.63	2.51%	7,121,444
Apr 1, 2026	41.80	42.70	41.65	42.56	42.56	3.60%	3,599,053
Mar 31, 2026	41.82	42.28	41.00	41.08	41.08	-1.79%	2,667,946
Mar 30, 2026	41.63	42.12	41.05	41.83	41.83	-1.18%	3,679,950