Ruentex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.90	44.85	42.90	43.20	43.20	1.05%	3,384,175
May 14, 2026	43.00	43.50	42.70	42.75	42.75	-0.47%	1,833,671
May 13, 2026	43.30	43.35	42.90	42.95	42.95	-1.26%	2,236,916
May 12, 2026	43.60	43.75	43.15	43.50	43.50	-0.34%	1,494,313
May 11, 2026	43.50	43.70	43.30	43.65	43.65	0.92%	1,113,965
May 8, 2026	43.90	44.20	43.25	43.25	43.25	-1.14%	1,858,512
May 7, 2026	43.25	43.80	43.05	43.75	43.75	0.69%	3,202,231
May 6, 2026	43.30	43.50	43.10	43.45	43.45	0.46%	2,046,885
May 5, 2026	43.55	43.65	43.20	43.25	43.25	-0.69%	2,410,537
May 4, 2026	44.70	44.95	43.50	43.55	43.55	-2.46%	4,104,230
Apr 30, 2026	44.85	44.90	44.60	44.65	44.65	-0.11%	1,862,059
Apr 29, 2026	44.60	44.90	44.45	44.70	44.70	0.22%	2,260,983
Apr 28, 2026	43.95	44.65	43.85	44.60	44.60	1.83%	1,835,516
Apr 27, 2026	44.25	44.30	43.80	43.80	43.80	-1.02%	2,180,593
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