Ruentex Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.65	21.90	21.60	21.85	21.85	0.92%	83,005
May 28, 2026	22.10	22.10	21.55	21.65	21.65	0.23%	80,400
May 27, 2026	21.90	21.90	21.55	21.60	21.60	-	74,569
May 26, 2026	21.20	21.80	21.20	21.60	21.60	1.65%	163,140
May 25, 2026	21.25	21.50	21.20	21.25	21.25	-	74,027
May 22, 2026	21.10	21.65	21.05	21.25	21.25	0.95%	93,129
May 21, 2026	21.05	21.15	21.00	21.05	21.05	0.24%	59,119
May 20, 2026	21.60	21.60	21.00	21.00	21.00	-3.23%	117,298
May 19, 2026	21.55	21.75	21.55	21.70	21.70	0.93%	47,210
May 18, 2026	21.85	21.85	21.40	21.50	21.50	0.47%	101,000
May 15, 2026	21.80	21.80	21.40	21.40	21.40	-2.06%	66,161
May 14, 2026	22.00	22.00	21.85	21.85	21.85	-0.46%	48,001
May 13, 2026	22.05	22.05	21.90	21.95	21.95	-0.45%	26,134
May 12, 2026	22.10	22.10	22.00	22.05	22.05	-0.23%	37,003
May 11, 2026	22.15	22.25	22.10	22.10	22.10	-0.45%	80,024
May 8, 2026	22.45	22.45	22.00	22.20	22.20	-0.22%	83,032
May 7, 2026	22.15	22.50	22.10	22.25	22.25	-0.67%	95,026
May 6, 2026	22.70	22.70	22.10	22.40	22.40	0.67%	36,120
May 5, 2026	22.20	22.25	22.10	22.25	22.25	0.23%	37,329
May 4, 2026	22.25	22.30	22.15	22.20	22.20	-0.22%	63,047
Apr 30, 2026	22.20	22.45	22.20	22.25	22.25	-0.22%	27,007
Apr 29, 2026	22.70	22.70	22.20	22.30	22.30	0.22%	57,027
Apr 28, 2026	22.20	22.30	22.20	22.25	22.25	0.23%	32,053
Apr 27, 2026	22.55	22.55	22.10	22.20	22.20	-1.55%	76,163
Apr 24, 2026	22.40	22.70	22.35	22.55	22.55	0.67%	23,005
Apr 23, 2026	22.95	22.95	22.35	22.40	22.40	-2.18%	100,320
Apr 22, 2026	23.15	23.15	22.90	22.90	22.90	-0.43%	86,154
Apr 21, 2026	23.00	23.25	23.00	23.00	23.00	-	56,180
Apr 20, 2026	23.05	23.15	22.75	23.00	23.00	-0.43%	148,515
Apr 17, 2026	23.20	23.35	22.85	23.10	23.10	-	169,596
Apr 16, 2026	23.25	23.40	23.10	23.10	23.10	-0.65%	80,168
Apr 15, 2026	23.05	23.30	22.90	23.25	23.25	1.09%	105,135
Apr 14, 2026	22.90	23.00	22.70	23.00	23.00	1.32%	103,340
Apr 13, 2026	22.30	22.70	22.30	22.70	22.70	1.11%	94,260
Apr 10, 2026	22.35	22.75	22.30	22.45	22.45	0.67%	290,247
Apr 9, 2026	22.30	22.35	22.25	22.30	22.30	-0.45%	31,104
Apr 8, 2026	22.20	22.70	22.20	22.40	22.40	1.59%	82,293
Apr 7, 2026	22.15	22.15	22.05	22.05	22.05	-0.68%	35,630
Apr 2, 2026	22.10	22.35	22.10	22.20	22.20	-0.45%	78,025
Apr 1, 2026	22.50	22.90	22.10	22.30	22.30	-	149,031
Mar 31, 2026	22.40	22.60	22.30	22.30	22.30	-1.11%	108,098
Mar 30, 2026	22.60	22.65	22.45	22.55	22.55	-1.10%	46,074
Mar 27, 2026	23.10	23.10	22.75	22.80	22.80	-1.51%	28,120
Mar 26, 2026	23.30	23.50	23.00	23.15	23.15	0.65%	64,528
Mar 25, 2026	23.30	23.30	22.70	23.00	23.00	0.66%	71,032
Mar 24, 2026	22.95	23.10	22.75	22.85	22.85	-0.44%	67,383
Mar 23, 2026	23.55	23.55	22.60	22.95	22.95	-4.38%	314,683
Mar 20, 2026	24.00	24.15	23.75	24.00	24.00	0.21%	72,868
Mar 19, 2026	24.60	24.60	23.90	23.95	23.95	-3.62%	203,562
Mar 18, 2026	25.10	25.10	24.85	24.85	24.85	-0.20%	92,254