Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.00	27.00	26.65	26.85	26.85	-	29,131
Mar 5, 2026	26.90	26.90	26.60	26.85	26.85	1.13%	40,460
Mar 4, 2026	26.70	26.90	26.35	26.55	26.55	-1.48%	199,554
Mar 3, 2026	27.05	27.20	26.95	26.95	26.95	-1.10%	68,458
Mar 2, 2026	27.70	27.70	27.25	27.25	27.25	-0.18%	35,842
Feb 26, 2026	27.25	27.40	27.20	27.30	27.30	-0.18%	71,579
Feb 25, 2026	27.25	27.35	27.20	27.35	27.35	0.37%	74,318
Feb 24, 2026	27.50	27.50	27.15	27.25	27.25	-	63,192
Feb 23, 2026	27.40	27.40	27.15	27.25	27.25	0.74%	100,750
Feb 11, 2026	27.10	27.35	27.00	27.05	27.05	0.74%	140,516
Feb 10, 2026	27.10	27.10	26.80	26.85	26.85	0.56%	51,089
Feb 9, 2026	27.10	27.10	26.65	26.70	26.70	0.38%	37,024
Feb 6, 2026	26.50	26.90	26.35	26.60	26.60	-	27,633
Feb 5, 2026	26.95	26.95	26.50	26.60	26.60	-0.56%	43,106
Feb 4, 2026	26.00	27.10	26.00	26.75	26.75	0.94%	66,533
Feb 3, 2026	26.60	26.85	26.50	26.50	26.50	-	57,404
Feb 2, 2026	26.65	26.80	26.40	26.50	26.50	-1.49%	82,165
Jan 30, 2026	26.55	27.00	26.55	26.90	26.90	0.19%	51,215
Jan 29, 2026	26.60	26.85	26.60	26.85	26.85	0.19%	36,202
Jan 28, 2026	26.60	27.00	26.60	26.80	26.80	0.75%	120,049
Jan 27, 2026	26.60	26.70	26.60	26.60	26.60	-	49,000
Jan 26, 2026	26.70	26.80	26.60	26.60	26.60	-0.37%	59,282
Jan 23, 2026	26.75	26.85	26.65	26.70	26.70	-	55,054
Jan 22, 2026	27.00	27.00	26.45	26.70	26.70	0.38%	98,004
Jan 21, 2026	26.90	26.90	26.30	26.60	26.60	-1.66%	83,238
Jan 20, 2026	27.00	27.40	27.00	27.05	27.05	0.19%	67,155
Jan 19, 2026	26.95	27.05	26.90	27.00	27.00	-	153,858
Jan 16, 2026	26.85	27.20	26.85	27.00	27.00	0.56%	76,096
Jan 15, 2026	27.05	27.20	26.85	26.85	26.85	-0.92%	40,313
Jan 14, 2026	26.95	27.10	26.80	27.10	27.10	1.31%	81,777
Jan 13, 2026	26.90	27.00	26.75	26.75	26.75	-0.37%	109,010
Jan 12, 2026	26.90	27.20	26.80	26.85	26.85	0.19%	106,156
Jan 9, 2026	26.80	26.90	26.55	26.80	26.80	1.52%	39,000
Jan 8, 2026	26.50	26.85	26.40	26.40	26.40	-0.38%	70,509
Jan 7, 2026	26.55	26.85	26.50	26.50	26.50	-	64,180
Jan 6, 2026	26.45	26.70	26.40	26.50	26.50	0.38%	67,119
Jan 5, 2026	26.65	26.85	26.40	26.40	26.40	-0.94%	116,392
Jan 2, 2026	26.70	27.00	26.55	26.65	26.65	-	97,270
Dec 31, 2025	27.25	27.30	26.65	26.65	26.65	-1.48%	160,344
Dec 30, 2025	27.00	27.30	27.00	27.05	27.05	-1.10%	64,061
Dec 29, 2025	27.40	27.60	27.25	27.35	27.35	0.37%	41,137
Dec 26, 2025	27.70	27.70	27.25	27.25	27.25	-	22,023
Dec 24, 2025	27.10	27.30	27.10	27.25	27.25	-0.55%	50,128
Dec 23, 2025	27.50	27.75	27.40	27.40	27.40	-0.36%	47,287
Dec 22, 2025	27.40	27.60	27.40	27.50	27.50	0.55%	47,220
Dec 19, 2025	27.15	27.50	27.15	27.35	27.35	0.74%	33,237
Dec 18, 2025	27.15	27.40	27.10	27.15	27.15	0.56%	35,009
Dec 17, 2025	26.90	27.15	26.90	27.00	27.00	-	48,061
Dec 16, 2025	27.40	27.40	26.90	27.00	27.00	-0.74%	99,005
Dec 15, 2025	26.95	27.30	26.85	27.20	27.20	0.18%	65,776