Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,730,795
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%	5,124,950
Jul 30, 2026	38.61	39.30	37.90	38.38	38.38	-1.08%	5,228,530
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%	4,723,100
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%	7,583,286
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%	5,022,798
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%	9,584,303
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%	6,190,363
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%	12,255,840
Jun 30, 2026	47.23	53.12	46.91	52.48	52.48	10.67%	13,545,880
Jun 29, 2026	47.50	49.17	46.01	47.42	47.42	0.04%	6,862,239
Jun 26, 2026	48.69	48.77	46.71	47.40	47.40	-4.13%	6,450,712
Jun 25, 2026	49.89	51.50	49.03	49.44	49.44	-0.78%	6,116,337
Jun 24, 2026	47.52	51.54	47.11	49.83	49.83	3.96%	9,041,885
Jun 23, 2026	50.00	50.38	47.43	47.93	47.93	-4.86%	8,782,200
Jun 22, 2026	48.57	50.77	47.56	50.38	50.38	3.77%	9,784,811
Jun 18, 2026	45.06	49.70	44.98	48.55	48.55	6.56%	12,130,220
Jun 17, 2026	42.34	47.10	41.84	46.01	45.56	9.91%	11,498,500
Jun 16, 2026	40.93	42.20	40.41	41.86	41.45	1.28%	3,791,761
Jun 15, 2026	39.50	41.79	39.33	41.33	40.93	6.11%	4,674,135
Jun 12, 2026	38.45	39.64	37.50	38.95	38.57	2.96%	5,034,885
Jun 11, 2026	38.42	39.09	37.31	37.83	37.46	-2.60%	4,491,275
Jun 10, 2026	37.29	39.13	37.10	38.84	38.46	3.13%	5,248,163
Jun 9, 2026	38.30	38.37	36.80	37.66	37.29	1.51%	4,721,754
Jun 8, 2026	39.92	40.65	36.28	37.10	36.74	-9.62%	9,769,352
Jun 5, 2026	42.46	42.83	40.52	41.05	40.65	-3.18%	7,101,529