Ruentex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	56.30	56.50	55.90	56.10	56.10	-0.18%	1,283,185
Dec 22, 2025	55.90	56.40	55.60	56.20	56.20	1.08%	1,490,391
Dec 19, 2025	55.20	55.90	55.10	55.60	55.60	1.28%	1,845,623
Dec 18, 2025	54.90	55.50	54.80	54.90	54.90	-	1,760,296
Dec 17, 2025	54.50	55.30	54.50	54.90	54.90	0.73%	2,870,407
Dec 16, 2025	54.40	54.60	54.30	54.50	54.50	-0.37%	1,529,886
Dec 15, 2025	54.50	55.00	54.30	54.70	54.70	-	1,181,305
Dec 12, 2025	54.80	54.90	54.40	54.70	54.70	1.11%	1,231,927
Dec 11, 2025	54.10	55.10	54.00	54.10	54.10	-0.37%	1,675,754
Dec 10, 2025	54.00	54.70	53.90	54.30	54.30	0.56%	1,080,178
Dec 9, 2025	53.80	54.20	53.50	54.00	54.00	0.19%	1,229,544
Dec 8, 2025	54.30	54.40	53.70	53.90	53.90	-0.74%	2,644,475
Dec 5, 2025	54.60	54.70	54.00	54.30	54.30	-0.55%	1,019,202
Dec 4, 2025	54.70	54.80	54.20	54.60	54.60	0.74%	1,163,299
Dec 3, 2025	54.50	54.70	54.10	54.20	54.20	-0.18%	1,121,682
Dec 2, 2025	54.30	54.50	53.90	54.30	54.30	-	2,144,897
Dec 1, 2025	54.80	55.70	54.20	54.30	54.30	-0.91%	1,569,723
Nov 28, 2025	55.30	55.30	54.80	54.80	54.80	-1.08%	1,233,246
Nov 27, 2025	54.60	55.40	54.50	55.40	55.40	1.47%	1,754,577
Nov 26, 2025	54.20	55.10	54.20	54.60	54.60	0.74%	1,800,637
Nov 25, 2025	54.10	54.30	53.70	54.20	54.20	0.37%	1,221,303
Nov 24, 2025	53.60	54.10	53.20	54.00	54.00	1.31%	1,984,180
Nov 21, 2025	53.40	53.80	52.70	53.30	53.30	-0.74%	1,574,825
Nov 20, 2025	53.20	53.70	53.00	53.70	53.70	1.70%	1,948,083
Nov 19, 2025	52.70	53.00	52.20	52.80	52.80	0.57%	2,441,473
Nov 18, 2025	53.90	53.90	52.20	52.50	52.50	-3.14%	4,155,132
Nov 17, 2025	55.70	56.10	53.90	54.20	54.20	-2.34%	3,643,986
Nov 14, 2025	54.60	56.40	54.50	55.50	55.50	2.02%	5,949,081
Nov 13, 2025	54.30	54.50	54.20	54.40	54.40	0.55%	1,186,380
Nov 12, 2025	53.80	54.40	53.70	54.10	54.10	0.74%	1,145,183
Nov 11, 2025	54.10	54.50	53.50	53.70	53.70	-0.74%	1,926,480
Nov 10, 2025	54.40	54.80	54.00	54.10	54.10	0.19%	1,425,782
Nov 7, 2025	54.40	55.00	54.00	54.00	54.00	-1.10%	1,077,495
Nov 6, 2025	53.90	54.70	53.90	54.60	54.60	1.30%	1,513,873
Nov 5, 2025	53.50	53.90	53.00	53.90	53.90	-	1,105,238
Nov 4, 2025	54.00	54.60	53.80	53.90	53.90	-0.55%	1,440,208
Nov 3, 2025	54.00	54.20	53.70	54.20	54.20	0.93%	957,089
Oct 31, 2025	54.10	54.10	53.20	53.70	53.70	-0.37%	1,484,884
Oct 30, 2025	53.80	54.10	53.60	53.90	53.90	0.19%	2,594,203
Oct 29, 2025	54.00	54.40	53.50	53.80	53.80	-0.19%	1,200,402
Oct 28, 2025	54.50	54.70	53.80	53.90	53.90	-0.74%	1,640,119
Oct 27, 2025	54.30	54.50	53.80	54.30	54.30	0.18%	1,786,875
Oct 23, 2025	53.60	54.40	53.60	54.20	54.20	0.74%	2,336,066
Oct 22, 2025	52.70	53.90	52.70	53.80	53.80	2.48%	3,930,568
Oct 21, 2025	53.10	53.20	52.50	52.50	52.50	-0.38%	1,454,926
Oct 20, 2025	52.30	52.80	52.30	52.70	52.70	0.96%	1,229,089
Oct 17, 2025	52.60	53.40	52.20	52.20	52.20	-0.76%	2,504,158
Oct 16, 2025	52.20	52.70	52.20	52.60	52.60	1.54%	1,246,065
Oct 15, 2025	51.80	52.30	51.50	51.80	51.80	0.39%	1,425,117
Oct 14, 2025	51.70	52.70	51.60	51.60	51.60	-0.19%	2,341,866