Ruentex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.45	44.65	44.00	44.25	44.25	-0.45%	2,159,557
Apr 23, 2026	44.60	44.85	43.95	44.45	44.45	-0.22%	2,916,515
Apr 22, 2026	45.00	45.00	44.55	44.55	44.55	-1.00%	2,295,482
Apr 21, 2026	44.75	45.35	44.65	45.00	45.00	1.01%	2,623,847
Apr 20, 2026	45.05	45.40	44.45	44.55	44.55	-1.44%	3,984,364
Apr 17, 2026	45.55	45.55	45.00	45.20	45.20	-0.88%	3,251,149
Apr 16, 2026	46.35	46.80	45.50	45.60	45.60	-1.72%	4,735,962
Apr 15, 2026	46.25	46.70	46.25	46.40	46.40	0.32%	1,759,923
Apr 14, 2026	46.80	46.80	46.20	46.25	46.25	-0.86%	3,189,437
Apr 13, 2026	46.90	46.90	46.00	46.65	46.65	-0.53%	3,229,425
Apr 10, 2026	47.30	47.90	46.50	46.90	46.90	-1.05%	1,765,147
Apr 9, 2026	48.00	48.00	47.40	47.40	47.40	-1.04%	941,248
Apr 8, 2026	47.50	48.05	47.25	47.90	47.90	1.38%	1,312,055
Apr 7, 2026	48.00	48.00	47.15	47.25	47.25	-1.36%	973,043
Apr 2, 2026	48.20	48.45	47.70	47.90	47.90	-0.62%	1,105,824
Apr 1, 2026	47.35	48.35	47.25	48.20	48.20	2.88%	2,290,416
Mar 31, 2026	46.85	47.80	46.85	46.85	46.85	-0.43%	1,736,218
Mar 30, 2026	46.30	47.35	46.30	47.05	47.05	0.11%	1,842,877
Mar 27, 2026	47.40	47.40	46.90	47.00	47.00	-1.05%	1,063,051
Mar 26, 2026	47.40	47.75	47.20	47.50	47.50	0.53%	888,254
Mar 25, 2026	47.20	47.40	46.95	47.25	47.25	1.29%	1,277,770
Mar 24, 2026	47.30	47.40	46.00	46.65	46.65	-0.32%	2,533,472
Mar 23, 2026	47.60	47.60	46.80	46.80	46.80	-3.60%	3,572,119
Mar 20, 2026	48.95	49.00	48.20	48.55	48.55	-0.92%	3,349,547
Mar 19, 2026	49.70	49.70	49.00	49.00	49.00	-1.71%	3,001,901
Mar 18, 2026	50.40	50.40	49.75	49.85	49.85	-1.09%	2,018,276
Mar 17, 2026	49.75	50.40	49.45	50.40	50.40	1.31%	2,813,885
Mar 16, 2026	50.30	50.50	49.65	49.75	49.75	-3.77%	7,012,466
Mar 13, 2026	51.50	52.00	51.30	51.70	51.70	-	1,269,645
Mar 12, 2026	51.70	52.00	51.50	51.70	51.70	-	1,050,236
Mar 11, 2026	51.60	52.00	51.60	51.70	51.70	-	1,578,794
Mar 10, 2026	51.50	52.40	51.30	51.70	51.70	1.97%	2,350,261
Mar 9, 2026	50.50	51.20	50.00	50.70	50.70	-3.06%	2,876,208
Mar 6, 2026	51.60	52.50	51.50	52.30	52.30	1.55%	1,070,546
Mar 5, 2026	52.00	52.10	51.40	51.50	51.50	0.78%	1,682,765
Mar 4, 2026	52.70	52.80	51.00	51.10	51.10	-3.58%	2,986,916
Mar 3, 2026	53.60	53.90	52.90	53.00	53.00	-1.85%	2,100,547
Mar 2, 2026	53.20	54.20	52.90	54.00	54.00	1.50%	3,578,854
Feb 26, 2026	53.60	53.90	53.10	53.20	53.20	-0.19%	2,345,087
Feb 25, 2026	53.30	53.60	53.20	53.30	53.30	-0.19%	2,664,714
Feb 24, 2026	53.00	53.70	52.90	53.40	53.40	-	1,985,671
Feb 23, 2026	52.60	53.60	52.10	53.40	53.40	2.30%	4,055,995
Feb 11, 2026	52.10	52.40	51.90	52.20	52.20	0.19%	1,104,366
Feb 10, 2026	51.80	52.20	51.70	52.10	52.10	0.77%	1,358,996
Feb 9, 2026	51.50	51.90	51.20	51.70	51.70	0.78%	1,650,906
Feb 6, 2026	51.60	51.60	50.70	51.30	51.30	-0.97%	1,088,368
Feb 5, 2026	51.00	51.90	50.90	51.80	51.80	1.97%	2,197,303
Feb 4, 2026	50.30	51.20	50.20	50.80	50.80	1.20%	1,019,649
Feb 3, 2026	50.60	50.70	50.10	50.20	50.20	-0.20%	1,448,334
Feb 2, 2026	50.50	50.60	50.20	50.30	50.30	-0.40%	1,693,460