Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	48.69	54.47	48.69	53.50	-	-1.07%	4,380,961
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
Jun 4, 2026	46.53	46.99	41.40	42.40	41.99	-9.96%	12,488,960
Jun 3, 2026	47.65	47.70	46.42	47.09	46.63	-1.34%	5,793,887
Jun 2, 2026	47.50	48.27	46.83	47.73	47.26	0.29%	6,712,377
Jun 1, 2026	46.55	47.79	46.02	47.59	47.12	1.47%	7,379,578
May 29, 2026	47.30	47.55	46.50	46.90	46.44	-1.68%	6,635,949
May 28, 2026	45.47	48.44	44.90	47.70	47.23	4.90%	12,712,090
May 27, 2026	42.50	45.73	42.50	45.47	45.03	6.49%	9,264,475
May 26, 2026	42.38	43.35	41.29	42.70	42.28	0.12%	5,250,500
May 25, 2026	42.50	43.90	42.00	42.65	42.23	-2.96%	5,917,678
May 22, 2026	43.16	44.40	42.80	43.95	43.52	2.04%	4,171,170
May 21, 2026	44.65	45.95	43.00	43.07	42.65	-3.52%	6,610,374
May 20, 2026	45.64	46.40	44.36	44.64	44.20	-3.08%	7,116,309
May 19, 2026	45.85	46.51	45.31	46.06	45.61	0.66%	5,902,611
May 18, 2026	45.86	46.55	45.15	45.76	45.31	-1.06%	5,662,422
May 15, 2026	45.55	47.07	45.20	46.25	45.80	1.49%	9,175,993
May 14, 2026	44.51	46.18	44.14	45.57	45.12	2.36%	7,985,386
May 13, 2026	43.69	44.75	43.30	44.52	44.08	1.48%	4,371,400
May 12, 2026	45.13	45.19	43.23	43.87	43.44	-2.60%	4,640,540
May 11, 2026	44.00	45.37	43.76	45.04	44.60	1.08%	7,153,190
May 8, 2026	42.98	45.29	42.15	44.56	44.12	3.17%	9,625,749
May 7, 2026	43.52	44.12	42.67	43.19	42.77	-1.35%	5,813,363
May 6, 2026	43.40	44.14	42.84	43.78	43.35	0.85%	6,045,245
Apr 30, 2026	44.43	44.87	43.18	43.41	42.99	-2.27%	6,207,128
Apr 29, 2026	44.65	44.98	43.37	44.42	43.99	-1.40%	9,111,307
Apr 28, 2026	43.87	45.26	43.15	45.05	44.61	10.34%	15,806,730
Apr 27, 2026	40.47	41.89	40.28	40.83	40.43	0.91%	4,069,093
Apr 24, 2026	40.30	41.69	40.04	40.46	40.06	1.66%	4,226,400
Apr 23, 2026	40.14	40.90	39.63	39.80	39.41	-1.00%	3,919,311
Apr 22, 2026	42.38	42.78	40.00	40.20	39.81	-6.05%	10,097,140
Apr 21, 2026	43.10	43.20	42.18	42.79	42.37	-1.02%	2,118,040