Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	41.36	42.74	41.36	42.33	42.33	0.57%	3,510,094
Mar 26, 2026	41.87	43.75	41.87	42.09	42.09	-0.12%	4,260,648
Mar 25, 2026	40.97	42.32	40.60	42.14	42.14	4.67%	5,606,188
Mar 24, 2026	40.20	40.91	39.41	40.26	40.26	2.05%	5,120,951
Mar 23, 2026	41.11	41.24	39.10	39.45	39.45	-6.29%	7,952,314
Mar 20, 2026	42.62	43.29	42.00	42.10	42.10	-0.73%	5,007,873
Mar 19, 2026	44.45	44.77	42.19	42.41	42.41	-4.46%	6,501,861
Mar 18, 2026	45.00	45.32	43.38	44.39	44.39	-1.22%	6,019,134
Mar 17, 2026	47.37	47.60	44.90	44.94	44.94	-4.81%	7,378,308
Mar 16, 2026	47.10	48.66	46.12	47.21	47.21	-0.19%	7,012,583
Mar 13, 2026	47.86	49.30	47.28	47.30	47.30	-2.23%	5,936,884
Mar 12, 2026	49.78	49.78	47.82	48.38	48.38	-2.22%	6,158,877
Mar 11, 2026	49.96	50.26	48.80	49.48	49.48	-0.96%	9,160,139
Mar 10, 2026	52.83	53.88	49.70	49.96	49.96	-5.45%	12,280,326
Mar 9, 2026	53.65	53.74	51.02	52.84	52.84	-2.49%	8,679,420