Reallusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.90	13.35	12.75	13.25	13.25	-	67,209
Mar 26, 2026	13.15	13.55	12.90	13.25	13.25	-1.85%	127,705
Mar 25, 2026	13.05	14.00	13.00	13.50	13.50	3.45%	110,558
Mar 24, 2026	12.85	14.00	12.80	13.05	13.05	-0.38%	56,021
Mar 23, 2026	13.00	13.35	12.40	13.10	13.10	-1.50%	42,312
Mar 20, 2026	13.60	13.60	12.95	13.30	13.30	0.76%	237,014
Mar 19, 2026	13.50	13.55	12.55	13.20	13.20	-2.22%	155,311
Mar 18, 2026	14.60	14.60	12.85	13.50	13.50	-9.09%	175,253
Mar 17, 2026	14.75	15.10	14.45	14.85	14.85	-0.67%	45,391
Mar 16, 2026	16.60	16.65	14.95	14.95	14.95	-8.84%	155,735
Mar 13, 2026	16.30	16.40	15.85	16.40	16.40	0.61%	12,258
Mar 12, 2026	16.35	16.35	15.85	16.30	16.30	-1.21%	56,502
Mar 11, 2026	17.55	17.55	16.15	16.50	16.50	-3.79%	54,461
Mar 10, 2026	16.40	17.55	16.40	17.15	17.15	4.89%	39,540
Mar 9, 2026	16.35	16.35	16.35	16.35	16.35	-	2,003
Mar 6, 2026	16.65	16.65	15.55	16.35	16.35	-1.51%	30,383
Mar 5, 2026	15.05	16.80	15.05	16.60	16.60	7.79%	40,007
Mar 4, 2026	16.25	16.25	14.75	15.40	15.40	-4.94%	53,889
Mar 3, 2026	16.30	16.60	16.05	16.20	16.20	-0.61%	42,376
Mar 2, 2026	16.60	16.60	15.90	16.30	16.30	-1.51%	16,148
Feb 26, 2026	16.40	16.55	15.80	16.55	16.55	1.53%	5,317
Feb 25, 2026	15.95	16.60	15.70	16.30	16.30	1.56%	38,813
Feb 24, 2026	17.40	17.40	15.95	16.05	16.05	-8.29%	47,326
Feb 23, 2026	17.85	17.85	17.25	17.50	17.50	-1.69%	12,102
Feb 11, 2026	18.40	18.40	17.00	17.80	17.80	-3.26%	40,766
Feb 10, 2026	18.40	18.40	17.50	18.40	18.40	-	42,007
Feb 9, 2026	17.85	18.40	17.40	18.40	18.40	5.75%	56,509
Feb 6, 2026	17.40	18.25	17.10	17.40	17.40	-	14,064
Feb 5, 2026	17.20	18.10	16.15	17.40	17.40	-3.33%	109,490
Feb 4, 2026	18.10	18.90	17.30	18.00	18.00	-0.28%	28,066
Feb 3, 2026	17.60	18.50	17.25	18.05	18.05	-1.37%	46,134
Feb 2, 2026	18.60	18.70	17.40	18.30	18.30	-3.68%	131,756
Jan 30, 2026	18.20	19.00	17.70	19.00	19.00	7.95%	41,722
Jan 29, 2026	18.50	18.50	17.60	17.60	17.60	-8.09%	121,843
Jan 28, 2026	22.00	22.00	18.40	19.15	19.15	-12.56%	282,898
Jan 27, 2026	20.00	22.10	19.80	21.90	21.90	11.73%	335,948
Jan 26, 2026	18.50	19.70	17.70	19.60	19.60	8.29%	91,021
Jan 23, 2026	18.80	18.80	17.50	18.10	18.10	-2.69%	80,604
Jan 22, 2026	23.15	24.25	16.85	18.60	18.60	-18.42%	466,602
Jan 21, 2026	15.60	26.00	15.60	22.80	22.80	46.15%	341,480
Jan 20, 2026	15.50	15.60	14.90	15.60	15.60	0.65%	38,706
Jan 19, 2026	15.60	15.60	14.85	15.50	15.50	-0.32%	7,723
Jan 16, 2026	16.20	16.20	15.10	15.55	15.55	-4.01%	41,070
Jan 15, 2026	16.00	16.60	16.00	16.20	16.20	1.25%	36,976
Jan 14, 2026	16.60	17.35	15.40	16.00	16.00	-1.23%	141,281
Jan 13, 2026	17.05	17.05	15.90	16.20	16.20	-4.99%	23,516
Jan 12, 2026	17.80	17.80	16.25	17.05	17.05	-2.57%	27,086
Jan 9, 2026	17.80	17.90	17.00	17.50	17.50	-1.69%	49,924
Jan 8, 2026	17.80	17.80	17.10	17.80	17.80	-	7,335
Jan 7, 2026	17.60	18.50	17.20	17.80	17.80	1.42%	153,271