Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	98.40	100.92	96.90	99.38	99.38	0.38%	10,154,970
May 7, 2026	102.03	102.04	98.82	99.00	99.00	-2.58%	11,694,650
May 6, 2026	96.01	103.64	96.01	101.62	101.62	9.36%	17,666,050
Apr 30, 2026	92.03	96.33	89.05	92.92	92.92	1.50%	11,951,250
Apr 29, 2026	91.81	95.58	91.52	91.55	91.55	-1.75%	10,656,370
Apr 28, 2026	98.00	98.95	92.50	93.18	93.18	-5.86%	10,485,650
Apr 27, 2026	100.67	101.96	96.75	98.98	98.98	-1.61%	12,790,700
Apr 24, 2026	92.30	102.50	89.00	100.60	100.60	8.99%	17,595,860
Apr 23, 2026	96.00	96.62	91.80	92.30	92.30	-3.59%	9,275,246
Apr 22, 2026	92.82	98.00	91.50	95.74	95.74	2.96%	12,507,080
Apr 21, 2026	93.10	93.53	89.00	92.99	92.99	-6.57%	15,406,190
Apr 20, 2026	96.50	100.37	95.81	99.53	99.53	3.71%	13,341,620
Apr 17, 2026	94.33	98.00	93.98	95.97	95.97	0.44%	9,291,182
Apr 16, 2026	93.27	97.50	93.01	95.55	95.55	2.17%	10,557,370
Apr 15, 2026	93.01	96.50	92.41	93.52	93.52	0.60%	11,975,810
Apr 14, 2026	92.51	93.99	91.01	92.96	92.96	0.76%	7,722,606
Apr 13, 2026	89.46	94.88	89.11	92.26	92.26	2.01%	8,698,941
Apr 10, 2026	92.30	92.80	90.32	90.44	90.44	-1.81%	8,482,192
Apr 9, 2026	89.60	93.16	89.60	92.11	92.11	-0.26%	9,074,532
Apr 8, 2026	87.33	92.50	86.10	92.35	92.35	7.63%	16,050,270
Apr 7, 2026	80.66	87.00	80.60	85.80	85.80	6.41%	12,652,200
Apr 3, 2026	81.00	82.48	80.34	80.63	80.63	0.36%	6,138,111
Apr 2, 2026	81.13	83.93	79.15	80.34	80.34	-1.48%	6,897,480
Apr 1, 2026	78.58	82.70	78.50	81.55	81.55	6.52%	9,173,385
Mar 31, 2026	79.04	79.95	76.09	76.56	76.56	-3.95%	7,530,158
Mar 30, 2026	77.70	80.49	76.13	79.71	79.71	-2.86%	10,245,760
Mar 27, 2026	81.22	83.94	79.41	82.06	82.06	-0.51%	7,869,661
Mar 26, 2026	84.46	86.70	81.71	82.48	82.48	-3.42%	6,763,945
Mar 25, 2026	83.27	87.29	83.27	85.40	85.40	4.24%	9,009,173
Mar 24, 2026	80.97	82.74	78.83	81.93	81.93	2.32%	8,992,734
Mar 23, 2026	83.63	85.60	79.19	80.07	80.07	-6.46%	8,500,237
Mar 20, 2026	89.95	91.76	85.51	85.60	85.60	-3.46%	9,462,361
Mar 19, 2026	87.95	92.88	87.00	88.67	88.67	-1.30%	8,987,985
Mar 18, 2026	82.60	91.00	81.24	89.84	89.84	9.80%	13,067,100
Mar 17, 2026	90.00	90.21	81.70	81.82	81.82	-8.40%	11,045,863
Mar 16, 2026	91.87	92.11	87.65	89.32	89.32	-2.85%	6,767,202
Mar 13, 2026	95.19	95.54	91.40	91.94	91.94	-4.82%	9,783,126
Mar 12, 2026	93.17	100.98	92.65	96.60	96.60	3.16%	16,742,730
Mar 11, 2026	88.30	96.76	87.25	93.64	93.64	6.04%	18,424,840
Mar 10, 2026	84.26	89.20	84.21	88.31	88.31	6.86%	10,850,510
Mar 9, 2026	83.50	84.00	77.00	82.64	82.64	-2.78%	8,967,150
Mar 6, 2026	85.05	86.93	84.05	85.00	85.00	-0.79%	4,216,887
Mar 5, 2026	87.90	88.17	84.00	85.68	85.68	1.25%	6,466,402
Mar 4, 2026	84.25	88.74	84.10	84.62	84.62	-0.70%	6,477,848
Mar 3, 2026	90.89	90.89	84.91	85.22	85.22	-6.37%	7,717,746
Mar 2, 2026	88.93	94.08	88.51	91.02	91.02	0.29%	10,416,670
Feb 27, 2026	87.72	93.18	86.23	90.76	90.76	1.77%	10,833,280
Feb 26, 2026	84.22	91.88	84.22	89.18	89.18	5.93%	14,597,370
Feb 25, 2026	85.92	86.23	82.73	84.19	84.19	-1.05%	7,767,460
Feb 24, 2026	85.01	88.50	82.75	85.08	85.08	2.65%	12,875,430