Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	21.30	21.45	21.30	21.40	21.40	0.23%	32,426
Aug 20, 2026	21.25	21.35	21.10	21.35	21.35	0.71%	24,000
Aug 19, 2026	21.05	21.25	21.05	21.20	21.20	-0.24%	38,094
Aug 18, 2026	21.35	21.35	21.15	21.25	21.25	-1.62%	31,619
Aug 17, 2026	21.75	21.80	21.45	21.60	21.60	0.93%	142,348
Aug 14, 2026	20.80	21.60	20.80	21.40	21.40	3.63%	194,954
Aug 13, 2026	20.75	20.75	20.60	20.65	20.65	-0.48%	171,000
Aug 12, 2026	20.80	20.85	20.60	20.75	20.75	-0.24%	99,210
Aug 11, 2026	20.80	20.85	20.75	20.80	20.80	-	49,142
Aug 10, 2026	20.80	21.00	20.70	20.80	20.80	-	42,100
Aug 7, 2026	20.90	20.95	20.75	20.80	20.80	-0.48%	125,081
Aug 6, 2026	20.95	21.00	20.75	20.90	20.90	-0.24%	72,488
Aug 5, 2026	20.95	21.05	20.90	20.95	20.95	-0.48%	51,001
Aug 4, 2026	20.90	21.20	20.90	21.05	21.05	-0.24%	45,838
Aug 3, 2026	21.05	21.15	21.05	21.10	21.10	-0.24%	42,055
Jul 31, 2026	21.20	21.25	20.80	21.15	21.15	1.68%	31,000
Jul 30, 2026	21.15	21.25	20.70	20.80	20.80	-1.89%	133,404
Jul 29, 2026	21.40	21.40	20.90	21.20	21.20	-0.24%	78,620
Jul 28, 2026	21.40	21.40	21.00	21.25	21.25	-1.39%	62,345
Jul 27, 2026	21.40	21.55	21.35	21.55	21.55	0.70%	20,000
Jul 24, 2026	21.05	21.40	21.00	21.40	21.40	-	35,149
Jul 23, 2026	21.20	21.40	21.20	21.40	21.40	0.47%	17,175
Jul 22, 2026	21.50	21.55	21.30	21.30	21.30	-0.93%	32,001
Jul 21, 2026	21.40	21.50	21.40	21.50	21.50	0.94%	46,059
Jul 20, 2026	21.55	21.55	21.20	21.30	21.30	-0.93%	75,047
Jul 17, 2026	21.60	21.60	21.20	21.50	21.50	-0.46%	56,484
Jul 16, 2026	21.60	21.90	21.35	21.60	21.60	-0.46%	33,844
Jul 15, 2026	21.25	21.70	21.15	21.70	21.70	2.60%	82,875
Jul 14, 2026	21.40	21.40	20.95	21.15	21.15	-0.24%	109,025
Jul 13, 2026	21.40	21.40	21.05	21.20	21.20	-0.93%	66,000
Jul 9, 2026	21.50	21.50	21.35	21.40	21.40	-0.70%	54,707
Jul 8, 2026	21.65	21.70	21.50	21.55	21.55	-0.69%	95,064
Jul 7, 2026	21.75	21.80	21.60	21.70	21.70	-0.23%	53,154
Jul 6, 2026	21.60	21.90	21.60	21.75	21.75	0.93%	104,026
Jul 3, 2026	21.35	21.55	21.30	21.55	21.55	0.70%	73,150
Jul 2, 2026	21.45	21.45	21.20	21.40	21.40	-	42,388
Jul 1, 2026	21.40	21.40	21.20	21.40	21.40	0.23%	61,064
Jun 30, 2026	21.30	21.40	21.15	21.35	21.35	0.47%	42,015
Jun 29, 2026	21.60	21.60	21.25	21.25	21.25	0.47%	42,137