Ruentex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.90	50.90	50.50	50.50	50.50	-0.79%	2,916,302
Jan 29, 2026	50.90	51.10	50.60	50.90	50.90	-	1,856,747
Jan 28, 2026	51.40	51.50	50.90	50.90	50.90	-1.17%	3,434,516
Jan 27, 2026	51.80	52.20	51.20	51.50	51.50	-0.58%	1,651,593
Jan 26, 2026	51.20	52.10	51.20	51.80	51.80	1.17%	1,703,287
Jan 23, 2026	51.60	51.80	51.20	51.20	51.20	-0.58%	1,646,292
Jan 22, 2026	51.80	51.90	51.30	51.50	51.50	0.39%	1,796,512
Jan 21, 2026	52.00	52.00	51.00	51.30	51.30	-1.54%	3,767,731
Jan 20, 2026	52.60	52.80	52.10	52.10	52.10	-1.14%	2,683,706
Jan 19, 2026	52.80	52.90	52.20	52.70	52.70	-0.57%	3,187,688
Jan 16, 2026	53.10	53.30	52.90	53.00	53.00	-0.19%	2,425,897
Jan 15, 2026	53.20	53.50	52.90	53.10	53.10	-	2,479,370
Jan 14, 2026	52.20	53.30	52.10	53.10	53.10	1.72%	3,400,270
Jan 13, 2026	52.40	52.40	51.60	52.20	52.20	0.19%	3,459,599
Jan 12, 2026	52.40	52.40	51.80	52.10	52.10	-0.19%	2,230,724
Jan 9, 2026	52.90	53.00	52.00	52.20	52.20	-0.57%	3,049,471
Jan 8, 2026	53.30	53.40	51.50	52.50	52.50	-2.78%	5,846,101
Jan 7, 2026	53.90	54.30	53.80	54.00	54.00	-0.18%	2,974,447
Jan 6, 2026	54.00	54.40	53.90	54.10	54.10	0.19%	2,725,935
Jan 5, 2026	54.70	55.00	54.00	54.00	54.00	-1.10%	7,803,313
Jan 2, 2026	55.30	55.40	54.50	54.60	54.60	-0.91%	7,272,582
Dec 31, 2025	55.40	55.90	55.00	55.10	55.10	-0.54%	5,271,548
Dec 30, 2025	55.80	55.80	55.10	55.40	55.40	-0.72%	3,124,962
Dec 29, 2025	55.70	56.00	55.50	55.80	55.80	0.18%	1,546,230
Dec 26, 2025	56.00	56.00	55.40	55.70	55.70	-	1,337,578
Dec 24, 2025	56.40	56.90	55.70	55.70	55.70	-0.71%	1,981,962
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