Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	45.30	45.30	37.96	38.07	38.07	-16.24%	17,805,957
Jul 15, 2026	46.89	48.43	44.57	45.45	45.45	-3.01%	5,022,598
Jul 14, 2026	43.91	47.33	43.20	46.86	46.86	7.13%	8,147,539
Jul 13, 2026	44.90	44.99	42.76	43.74	43.74	-3.47%	8,381,861
Jul 10, 2026	46.18	47.10	44.83	45.31	45.31	-2.56%	9,583,503
Jul 9, 2026	49.41	49.78	45.98	46.50	46.50	-4.87%	9,245,454
Jul 8, 2026	50.89	52.00	48.80	48.88	48.88	-4.62%	6,189,163
Jul 7, 2026	51.86	54.08	50.97	51.25	51.25	-1.23%	6,739,622
Jul 6, 2026	52.88	53.77	51.35	51.89	51.89	-1.91%	6,233,503
Jul 3, 2026	53.89	54.47	51.71	52.90	52.90	-2.18%	5,891,123
Jul 2, 2026	53.22	55.35	51.50	54.08	54.08	-0.77%	8,327,553
Jul 1, 2026	53.00	55.76	52.20	54.50	54.50	3.85%	12,255,843
Jun 30, 2026	47.23	53.12	46.91	52.48	52.48	10.67%	13,545,888
Jun 29, 2026	47.50	49.17	46.01	47.42	47.42	0.04%	6,862,239