Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.40	40.94	38.40	40.41	40.41	-1.10%	1,823,798
Nov 5, 2026	39.99	41.08	39.99	40.86	40.86	1.57%	2,161,198
Nov 4, 2026	39.49	40.37	38.88	40.23	40.23	1.85%	2,231,101
Nov 3, 2026	39.82	40.50	39.40	39.50	39.50	-1.52%	2,143,800
Nov 2, 2026	38.20	40.80	37.70	40.11	40.11	4.53%	3,748,998
Oct 30, 2026	38.40	39.18	37.58	38.37	38.37	0.52%	2,269,904
Oct 29, 2026	38.25	39.10	37.76	38.17	38.17	-1.37%	2,317,600
Oct 28, 2026	36.57	39.38	36.50	38.70	38.70	5.80%	4,970,755
Oct 27, 2026	35.60	37.18	35.56	36.58	36.58	3.45%	2,909,300
Oct 26, 2026	37.20	37.29	35.17	35.36	35.36	-4.51%	2,672,650
Oct 23, 2026	36.05	37.29	35.42	37.03	37.03	1.51%	2,150,303
Oct 22, 2026	37.07	37.40	36.20	36.48	36.48	-2.07%	1,412,643
Oct 21, 2026	36.96	37.60	36.95	37.25	37.25	0.76%	1,114,372
Oct 20, 2026	36.48	37.50	36.20	36.97	36.97	1.23%	1,357,123
Oct 19, 2026	36.15	37.50	36.12	36.52	36.52	0.33%	1,151,393
Oct 16, 2026	37.36	37.49	36.10	36.40	36.40	-0.05%	1,243,370
Oct 15, 2026	36.10	36.79	35.65	36.42	36.42	-1.03%	1,616,493
Oct 14, 2026	37.68	38.07	36.68	36.80	36.80	-3.08%	1,786,779
Oct 13, 2026	38.00	38.15	37.33	37.97	37.97	-0.86%	2,584,983
Oct 12, 2026	40.23	40.31	38.20	38.30	38.30	-5.73%	4,107,043
Oct 9, 2026	39.68	40.89	39.10	40.63	40.63	2.19%	2,940,250
Oct 8, 2026	39.50	40.68	39.08	39.76	39.76	1.09%	2,137,746
Sep 30, 2026	39.01	39.80	38.96	39.33	39.33	0.90%	1,430,600
Sep 29, 2026	39.00	39.30	38.60	38.98	38.98	-0.66%	1,701,300
Sep 28, 2026	40.34	40.40	38.75	39.24	39.24	-3.54%	2,227,528
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