Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	21.35	21.35	21.15	21.15	21.15	-1.40%	66,218
Jun 25, 2026	21.50	21.65	21.40	21.45	21.45	-0.23%	19,500
Jun 24, 2026	21.65	21.65	21.25	21.50	21.50	0.70%	95,024
Jun 23, 2026	21.45	21.45	21.00	21.35	21.35	-0.47%	164,256
Jun 22, 2026	21.35	21.55	21.35	21.45	21.45	0.70%	106,475
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