Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.25	21.35	21.05	21.30	21.30	-0.01%	97,089
Jun 17, 2026	22.20	22.20	22.00	22.10	21.30	-	146,447
Jun 16, 2026	22.25	22.25	22.00	22.10	21.30	-0.67%	95,213
Jun 15, 2026	22.10	22.55	22.00	22.25	21.45	-0.22%	203,191
Jun 12, 2026	22.65	22.65	22.15	22.30	21.49	1.59%	58,553
Jun 11, 2026	21.85	22.20	21.80	21.95	21.16	-	33,025
Jun 10, 2026	21.80	22.10	21.80	21.95	21.16	-0.23%	55,434
Jun 9, 2026	21.85	22.10	21.85	22.00	21.21	0.92%	58,100
Jun 8, 2026	21.65	22.10	21.65	21.80	21.01	-2.68%	56,102
Jun 5, 2026	22.40	22.45	22.40	22.40	21.59	-	32,126
Jun 4, 2026	22.05	22.60	22.05	22.40	21.59	1.82%	71,296
Jun 3, 2026	21.65	22.10	21.65	22.00	21.21	1.62%	65,020
Jun 2, 2026	21.65	21.75	21.45	21.65	20.87	-0.23%	88,300
Jun 1, 2026	21.70	21.90	21.50	21.70	20.92	-0.69%	69,000
May 29, 2026	21.65	21.90	21.60	21.85	21.06	0.92%	83,005
May 28, 2026	22.10	22.10	21.55	21.65	20.87	0.23%	80,400
May 27, 2026	21.90	21.90	21.55	21.60	20.82	-	74,569
May 26, 2026	21.20	21.80	21.20	21.60	20.82	1.65%	163,140
May 25, 2026	21.25	21.50	21.20	21.25	20.48	-	74,027
May 22, 2026	21.10	21.65	21.05	21.25	20.48	0.95%	93,129
May 21, 2026	21.05	21.15	21.00	21.05	20.29	0.24%	59,119
May 20, 2026	21.60	21.60	21.00	21.00	20.24	-3.23%	117,298
May 19, 2026	21.55	21.75	21.55	21.70	20.92	0.93%	47,210
May 18, 2026	21.85	21.85	21.40	21.50	20.72	0.47%	101,000
May 15, 2026	21.80	21.80	21.40	21.40	20.63	-2.06%	66,161
May 14, 2026	22.00	22.00	21.85	21.85	21.06	-0.46%	48,001
May 13, 2026	22.05	22.05	21.90	21.95	21.16	-0.45%	26,134
May 12, 2026	22.10	22.10	22.00	22.05	21.25	-0.23%	37,003
May 11, 2026	22.15	22.25	22.10	22.10	21.30	-0.45%	80,024
May 8, 2026	22.45	22.45	22.00	22.20	21.40	-0.22%	83,032
May 7, 2026	22.15	22.50	22.10	22.25	21.45	-0.67%	95,026
May 6, 2026	22.70	22.70	22.10	22.40	21.59	0.67%	36,120
May 5, 2026	22.20	22.25	22.10	22.25	21.45	0.23%	37,329
May 4, 2026	22.25	22.30	22.15	22.20	21.40	-0.22%	63,047
Apr 30, 2026	22.20	22.45	22.20	22.25	21.45	-0.22%	27,007
Apr 29, 2026	22.70	22.70	22.20	22.30	21.49	0.22%	57,027
Apr 28, 2026	22.20	22.30	22.20	22.25	21.45	0.23%	32,053
Apr 27, 2026	22.55	22.55	22.10	22.20	21.40	-1.55%	76,163
Apr 24, 2026	22.40	22.70	22.35	22.55	21.74	0.67%	23,005
Apr 23, 2026	22.95	22.95	22.35	22.40	21.59	-2.18%	100,320
Apr 22, 2026	23.15	23.15	22.90	22.90	22.07	-0.43%	86,154
Apr 21, 2026	23.00	23.25	23.00	23.00	22.17	-	56,180
Apr 20, 2026	23.05	23.15	22.75	23.00	22.17	-0.43%	148,515
Apr 17, 2026	23.20	23.35	22.85	23.10	22.27	-	169,596
Apr 16, 2026	23.25	23.40	23.10	23.10	22.27	-0.65%	80,168
Apr 15, 2026	23.05	23.30	22.90	23.25	22.41	1.09%	105,135
Apr 14, 2026	22.90	23.00	22.70	23.00	22.17	1.32%	103,340
Apr 13, 2026	22.30	22.70	22.30	22.70	21.88	1.11%	94,260
Apr 10, 2026	22.35	22.75	22.30	22.45	21.64	0.67%	290,247
Apr 9, 2026	22.30	22.35	22.25	22.30	21.49	-0.45%	31,104