Ruentex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	48.70	49.45	48.10	49.00	49.00	0.20%	3,501,576
Jun 4, 2026	47.65	49.05	47.45	48.90	48.90	2.41%	5,126,995
Jun 3, 2026	46.00	47.95	45.95	47.75	47.75	4.03%	5,573,596
Jun 2, 2026	45.15	46.15	44.95	45.90	45.90	1.44%	2,732,575
Jun 1, 2026	44.00	45.35	43.90	45.25	45.25	2.84%	3,328,275
May 29, 2026	44.15	44.95	44.00	44.00	44.00	-	3,484,979
May 28, 2026	43.90	44.45	43.70	44.00	44.00	1.03%	3,204,397
May 27, 2026	44.20	44.20	43.05	43.55	43.55	-1.47%	3,419,013
May 26, 2026	42.55	44.25	42.55	44.20	44.20	3.76%	4,129,032
May 25, 2026	43.50	43.50	42.50	42.60	42.60	-1.62%	4,472,905
May 22, 2026	44.00	44.15	43.30	43.30	43.30	-1.70%	3,990,705
May 21, 2026	44.00	44.20	43.75	44.05	44.05	0.34%	2,084,847
May 20, 2026	44.50	44.50	43.80	43.90	43.90	-2.01%	2,568,120
May 19, 2026	44.40	45.50	44.40	44.80	44.80	0.67%	2,195,377
May 18, 2026	44.20	44.90	44.00	44.50	44.50	3.01%	3,487,825
May 15, 2026	42.90	44.85	42.90	43.20	43.20	1.05%	3,385,254
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