Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.05	22.95	20.80	20.95	20.95	-0.48%	390,350
Nov 5, 2026	21.45	21.55	20.90	21.05	21.05	-	63,047
Nov 4, 2026	20.95	21.20	20.95	21.05	21.05	-	33,000
Nov 3, 2026	21.20	21.20	20.95	21.05	21.05	0.24%	27,097
Nov 2, 2026	21.25	21.55	21.00	21.00	21.00	-1.41%	113,025
Oct 30, 2026	21.40	21.60	21.30	21.30	21.30	-1.16%	10,050
Oct 29, 2026	21.35	21.55	21.35	21.55	21.55	0.23%	13,000
Oct 28, 2026	21.55	21.55	21.50	21.50	21.50	-0.23%	15,125
Oct 27, 2026	21.60	21.60	21.10	21.55	21.55	1.41%	50,328
Oct 22, 2026	21.25	21.40	21.25	21.25	21.25	-0.70%	12,000
Oct 21, 2026	21.20	21.40	21.20	21.40	21.40	0.23%	23,030
Oct 20, 2026	21.10	21.40	21.10	21.35	21.35	0.23%	27,310
Oct 19, 2026	21.25	21.35	21.25	21.30	21.30	-	22,200
Oct 16, 2026	21.40	21.40	21.20	21.30	21.30	-0.47%	26,003
Oct 15, 2026	21.25	21.40	21.20	21.40	21.40	-	41,070
Oct 14, 2026	21.30	21.40	21.30	21.40	21.40	0.94%	26,003
Oct 13, 2026	21.35	21.45	21.20	21.20	21.20	-0.70%	22,130
Oct 12, 2026	21.25	21.35	21.25	21.35	21.35	0.71%	26,100
Oct 8, 2026	21.25	21.25	21.15	21.20	21.20	-0.24%	12,094
Oct 7, 2026	21.25	21.25	21.15	21.25	21.25	-	10,031
Oct 6, 2026	21.00	21.25	21.00	21.25	21.25	1.19%	25,000
Oct 5, 2026	21.20	21.40	20.90	21.00	21.00	-0.94%	160,142
Oct 2, 2026	21.10	21.20	21.10	21.20	21.20	-	24,018
Oct 1, 2026	21.25	21.25	21.15	21.20	21.20	-0.24%	17,010
Sep 30, 2026	21.00	21.25	21.00	21.25	21.25	1.43%	30,140
Sep 29, 2026	21.00	21.10	20.90	20.95	20.95	-1.18%	101,166
Sep 24, 2026	21.10	21.20	21.05	21.20	21.20	0.71%	25,500
Sep 23, 2026	21.10	21.30	20.95	21.05	21.05	-0.47%	85,096
Sep 22, 2026	21.25	21.25	20.95	21.15	21.15	-0.47%	78,374
Sep 21, 2026	21.30	21.30	21.10	21.25	21.25	-0.23%	29,200
Sep 18, 2026	21.00	21.40	21.00	21.30	21.30	1.91%	30,997
Sep 17, 2026	21.05	21.15	20.50	20.90	20.90	-1.42%	147,016
Sep 16, 2026	20.85	21.25	20.85	21.20	21.20	0.24%	34,155
Sep 15, 2026	21.10	21.20	20.95	21.15	21.15	0.24%	17,025
Sep 14, 2026	21.10	21.30	20.80	21.10	21.10	-1.17%	19,012
Sep 11, 2026	21.20	21.35	21.20	21.35	21.35	-0.23%	13,011
Sep 10, 2026	21.30	21.40	21.30	21.40	21.40	-0.47%	9,050
Sep 9, 2026	21.50	21.50	21.40	21.50	21.50	-	15,307
Sep 8, 2026	21.30	21.50	21.30	21.50	21.50	-	9,471
Sep 7, 2026	21.45	21.50	21.35	21.50	21.50	0.47%	39,000
Sep 4, 2026	21.35	21.45	21.35	21.40	21.40	-	12,510
Sep 3, 2026	21.40	21.60	21.40	21.40	21.40	-	18,753
Sep 2, 2026	21.20	21.40	21.15	21.40	21.40	0.47%	18,000
Sep 1, 2026	21.25	21.40	21.25	21.30	21.30	-0.47%	40,008
Aug 31, 2026	21.55	21.55	21.20	21.40	21.40	-0.47%	52,007
Aug 28, 2026	21.50	21.50	21.45	21.50	21.50	0.23%	33,000
Aug 27, 2026	21.40	21.60	21.30	21.45	21.45	0.23%	43,082
Aug 26, 2026	21.20	21.40	21.15	21.40	21.40	-	26,000
Aug 25, 2026	21.35	21.50	21.25	21.40	21.40	0.23%	35,001
Aug 24, 2026	21.55	21.55	21.30	21.35	21.35	-0.23%	20,218