Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.67	41.44	40.37	40.68	40.68	-0.32%	1,870,800
Sep 23, 2026	40.98	41.15	40.55	40.81	40.81	-0.80%	1,942,608
Sep 22, 2026	40.87	41.88	40.87	41.14	41.14	0.59%	3,140,100
Sep 21, 2026	40.62	41.26	40.49	40.90	40.90	1.24%	1,682,100
Sep 18, 2026	40.00	40.86	39.80	40.40	40.40	1.58%	2,047,100
Sep 17, 2026	39.93	40.45	39.00	39.77	39.77	-0.43%	1,817,169
Sep 16, 2026	39.70	40.04	39.47	39.94	39.94	0.68%	1,557,838
Sep 15, 2026	39.60	40.04	39.40	39.67	39.67	0.18%	1,278,511
Sep 14, 2026	39.46	40.39	39.10	39.60	39.60	-0.25%	2,271,400
Sep 11, 2026	40.51	40.68	38.98	39.70	39.70	-2.62%	2,756,427
Sep 10, 2026	41.99	41.99	40.65	40.77	40.77	-2.16%	2,094,261
Sep 9, 2026	41.00	42.16	41.00	41.67	41.67	1.07%	2,868,200
Sep 8, 2026	41.54	41.74	40.68	41.23	41.23	-0.96%	2,044,214
Sep 7, 2026	40.90	41.90	40.53	41.63	41.63	1.54%	2,710,152
Sep 4, 2026	41.00	42.07	40.59	41.00	41.00	1.08%	2,977,299
Sep 3, 2026	40.26	41.07	40.13	40.56	40.56	0.87%	1,686,493
Sep 2, 2026	40.36	40.82	39.98	40.21	40.21	-1.35%	2,484,400
Sep 1, 2026	41.62	42.02	40.65	40.76	40.76	-2.44%	3,972,000
Aug 31, 2026	41.50	42.03	40.88	41.78	41.78	-0.29%	3,319,900
Aug 28, 2026	42.89	42.93	41.81	41.90	41.90	-2.54%	3,176,500
Aug 27, 2026	41.68	44.00	41.68	42.99	42.99	3.12%	3,294,804
Aug 26, 2026	42.33	43.28	41.67	41.69	41.69	-2.32%	2,479,804
Aug 25, 2026	42.18	43.07	41.68	42.68	42.68	0.14%	2,660,599
Aug 24, 2026	43.20	43.59	41.00	42.62	42.62	-1.57%	3,777,304
Aug 21, 2026	44.41	44.51	42.98	43.30	43.30	-3.78%	4,774,304
Aug 20, 2026	43.22	46.00	43.20	45.00	45.00	5.88%	7,815,005
Aug 19, 2026	44.02	44.70	42.45	42.50	42.50	-4.56%	4,456,250
Aug 18, 2026	43.46	44.99	42.51	44.53	44.53	2.16%	9,436,371
Aug 17, 2026	42.91	43.70	41.90	43.59	43.59	1.87%	4,236,934
Aug 14, 2026	41.22	43.15	41.01	42.79	42.79	3.61%	5,758,450
Aug 13, 2026	41.28	41.82	40.58	41.30	41.30	0.41%	3,738,705
Aug 12, 2026	41.36	42.25	41.04	41.13	41.13	-1.01%	3,053,023
Aug 11, 2026	43.18	43.28	41.40	41.55	41.55	-3.60%	4,055,300
Aug 10, 2026	42.20	43.99	42.20	43.10	43.10	2.13%	3,627,695
Aug 7, 2026	41.21	42.75	41.18	42.20	42.20	2.93%	4,208,695
Aug 6, 2026	40.86	41.26	40.20	41.00	41.00	0.02%	2,730,595
Aug 5, 2026	39.18	41.20	38.92	40.99	40.99	5.05%	4,737,538
Aug 4, 2026	38.41	39.56	38.41	39.02	39.02	1.59%	3,715,000
Aug 3, 2026	37.50	39.19	37.50	38.41	38.41	2.02%	4,586,303
Jul 31, 2026	39.48	40.00	37.52	37.65	37.65	-1.90%	5,124,750
Jul 30, 2026	38.61	39.30	37.90	38.38	38.38	-1.08%	5,227,830
Jul 29, 2026	38.10	39.32	37.42	38.80	38.80	1.86%	4,329,020
Jul 28, 2026	38.59	39.38	37.77	38.09	38.09	-2.21%	3,258,500
Jul 27, 2026	37.76	39.07	37.11	38.95	38.95	3.18%	4,721,800
Jul 24, 2026	38.27	38.87	37.33	37.75	37.75	-0.34%	5,748,200
Jul 23, 2026	37.03	37.92	36.83	37.88	37.88	1.75%	3,532,189
Jul 22, 2026	37.28	38.02	36.75	37.23	37.23	-1.22%	5,035,386
Jul 21, 2026	36.04	38.09	34.81	37.69	37.69	4.58%	7,583,086
Jul 20, 2026	37.80	38.40	35.21	36.04	36.04	-1.93%	9,953,517
Jul 17, 2026	38.65	39.84	36.58	36.75	36.75	-3.47%	9,953,470