Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.35	55.90	54.13	54.98	54.98	-0.67%	10,794,960
Apr 27, 2026	56.78	57.83	55.29	55.35	55.35	-2.50%	13,781,470
Apr 24, 2026	57.14	57.47	55.02	56.77	56.77	-0.61%	15,001,650
Apr 23, 2026	56.32	59.98	56.00	57.12	57.12	0.83%	20,125,240
Apr 22, 2026	55.48	57.00	54.45	56.65	56.65	1.76%	20,874,080
Apr 21, 2026	59.31	59.60	54.55	55.67	55.67	-5.90%	22,938,370
Apr 20, 2026	60.24	61.50	58.68	59.16	59.16	-3.55%	20,473,110
Apr 17, 2026	64.50	64.64	61.28	61.34	61.34	-6.05%	27,075,660
Apr 16, 2026	59.01	65.29	58.99	65.29	65.29	10.01%	28,323,170
Apr 15, 2026	59.00	60.50	58.70	59.35	59.35	-0.79%	19,972,550
Apr 14, 2026	59.00	61.87	58.00	59.82	59.82	4.98%	36,521,910
Apr 13, 2026	51.75	56.98	51.15	56.98	56.98	10.00%	18,467,790
Apr 10, 2026	53.70	53.90	51.71	51.80	51.80	-3.43%	16,388,460
Apr 9, 2026	53.93	55.03	53.20	53.64	53.64	2.84%	34,084,000
Apr 8, 2026	48.72	52.16	48.71	52.16	52.16	10.00%	25,251,275
Apr 7, 2026	47.20	49.49	46.86	47.42	47.42	0.44%	12,482,940
Apr 3, 2026	47.64	48.53	46.10	47.21	47.21	0.98%	11,868,983
Apr 2, 2026	50.11	50.30	46.38	46.75	46.75	-6.20%	16,124,980
Apr 1, 2026	49.86	51.22	49.53	49.84	49.84	2.83%	12,405,100
Mar 31, 2026	50.35	50.48	48.47	48.47	48.47	-4.32%	8,895,792
Mar 30, 2026	47.21	50.96	45.80	50.66	50.66	4.99%	16,840,690
Mar 27, 2026	47.08	49.27	46.54	48.25	48.25	0.71%	9,176,801
Mar 26, 2026	50.62	50.90	47.79	47.91	47.91	-5.22%	12,263,320
Mar 25, 2026	48.83	51.78	48.83	50.55	50.55	4.75%	16,656,520
Mar 24, 2026	47.50	49.18	45.02	48.26	48.26	4.05%	14,769,700
Mar 23, 2026	48.50	49.30	46.00	46.38	46.38	-6.55%	13,413,760
Mar 20, 2026	51.71	52.77	49.50	49.63	49.63	-4.30%	18,420,230
Mar 19, 2026	50.08	53.85	50.00	51.86	51.86	0.97%	21,878,960
Mar 18, 2026	48.51	52.00	48.51	51.36	51.36	5.90%	16,876,980
Mar 17, 2026	50.05	50.98	48.50	48.50	48.50	-3.81%	10,215,890
Mar 16, 2026	50.00	51.20	47.54	50.42	50.42	0.44%	16,595,890
Mar 13, 2026	52.51	53.20	49.86	50.20	50.20	-7.36%	19,757,590
Mar 12, 2026	53.00	54.55	52.50	54.19	54.19	4.11%	26,794,890
Mar 11, 2026	51.98	53.15	51.80	52.05	52.05	-1.59%	14,382,683
Mar 10, 2026	53.50	54.10	51.81	52.89	52.89	-0.36%	23,283,012
Mar 9, 2026	49.00	53.22	47.70	53.08	53.08	5.34%	28,471,880
Mar 6, 2026	49.46	50.88	48.71	50.39	50.39	1.43%	19,416,360
Mar 5, 2026	51.00	51.50	48.53	49.68	49.68	-1.23%	25,048,930
Mar 4, 2026	49.00	51.00	48.62	50.30	50.30	1.11%	32,578,840
Mar 3, 2026	48.40	52.64	48.36	49.75	49.75	3.97%	44,421,700
Mar 2, 2026	48.01	48.49	47.21	47.85	47.85	-2.82%	10,777,980
Feb 27, 2026	47.81	50.46	47.55	49.24	49.24	1.80%	13,926,580
Feb 26, 2026	46.18	49.21	46.01	48.37	48.37	4.76%	15,816,690
Feb 25, 2026	47.38	47.80	46.11	46.17	46.17	-2.55%	10,823,332
Feb 24, 2026	50.28	50.80	47.23	47.38	47.38	-4.99%	16,643,660
Feb 13, 2026	49.82	51.89	49.51	49.87	49.87	-0.89%	16,796,390
Feb 12, 2026	49.30	50.86	48.68	50.32	50.32	3.43%	20,408,780
Feb 11, 2026	48.22	49.50	48.22	48.65	48.65	0.72%	13,900,850
Feb 10, 2026	47.22	48.96	47.22	48.30	48.30	1.98%	15,192,811
Feb 9, 2026	47.35	47.98	46.58	47.36	47.36	2.05%	12,227,080
Feb 6, 2026	44.59	47.77	43.89	46.41	46.41	3.57%	13,942,650
Feb 5, 2026	44.34	45.32	44.07	44.81	44.81	-0.42%	6,006,000
Feb 4, 2026	46.66	46.77	44.09	45.00	45.00	-4.76%	12,850,680
Feb 3, 2026	46.21	47.31	45.65	47.25	47.25	2.52%	10,573,300
Feb 2, 2026	46.23	47.69	45.61	46.09	46.09	-0.75%	11,066,830
Jan 30, 2026	46.01	48.35	46.01	46.44	46.44	0.13%	10,445,250
Jan 29, 2026	46.50	48.18	45.12	46.38	46.38	-2.05%	14,190,060
Jan 28, 2026	47.93	48.25	46.88	47.35	47.35	-0.42%	13,499,320
Jan 27, 2026	46.04	47.55	45.48	47.55	47.55	3.57%	15,583,150
Jan 26, 2026	45.88	46.95	44.83	45.91	45.91	2.18%	11,539,170
Jan 23, 2026	45.10	45.38	44.55	44.93	44.93	1.15%	7,240,922
Jan 22, 2026	44.84	44.96	44.14	44.42	44.42	-0.25%	6,137,200
Jan 21, 2026	43.70	44.99	43.60	44.53	44.53	0.98%	6,523,319
Jan 20, 2026	45.31	45.70	43.77	44.10	44.10	-2.43%	8,902,611
Jan 19, 2026	45.48	46.05	44.57	45.20	45.20	-2.16%	9,773,257
Jan 16, 2026	48.00	48.00	46.00	46.20	46.20	-5.81%	16,998,407
Jan 15, 2026	49.77	50.06	48.00	49.05	49.05	0.31%	28,364,205
Jan 14, 2026	46.40	50.06	46.30	48.90	48.90	6.17%	30,183,030
Jan 13, 2026	48.59	48.69	45.80	46.06	46.06	-4.24%	20,153,280
Jan 12, 2026	47.45	48.62	46.16	48.10	48.10	1.37%	27,869,930
Jan 9, 2026	46.12	48.52	45.32	47.45	47.45	4.72%	33,444,680
Jan 8, 2026	45.33	46.73	45.01	45.31	45.31	0.87%	32,744,736
Jan 7, 2026	40.84	44.92	40.64	44.92	44.92	9.99%	27,786,736
Jan 6, 2026	40.57	40.98	40.35	40.84	40.84	0.67%	5,766,728
Jan 5, 2026	40.25	40.86	39.92	40.57	40.57	1.91%	5,503,304
Dec 31, 2025	39.71	40.04	39.42	39.81	39.81	0.33%	3,250,049
Dec 30, 2025	39.80	40.05	39.56	39.68	39.68	-0.45%	2,630,048
Dec 29, 2025	39.68	40.28	39.61	39.86	39.86	0.73%	3,464,570
Dec 26, 2025	39.60	39.95	39.40	39.57	39.57	-0.25%	2,992,893
Dec 25, 2025	39.20	39.79	39.10	39.67	39.67	1.28%	2,992,780
Dec 24, 2025	38.67	39.24	38.61	39.17	39.17	1.27%	2,653,881
Dec 23, 2025	39.05	39.14	38.56	38.68	38.68	-1.15%	2,635,505
Dec 22, 2025	38.80	39.29	38.61	39.13	39.13	1.56%	2,901,013
Dec 19, 2025	38.29	38.83	38.29	38.53	38.53	0.68%	2,392,013
Dec 18, 2025	38.50	39.04	38.27	38.27	38.27	-1.21%	2,482,255
Dec 17, 2025	38.40	38.95	38.01	38.74	38.74	0.89%	2,726,707
Dec 16, 2025	39.33	39.33	38.20	38.40	38.40	-2.39%	3,329,800
Dec 15, 2025	39.90	39.92	39.24	39.34	39.34	-1.75%	3,288,559
Dec 12, 2025	39.84	40.34	39.63	40.04	40.04	0.25%	2,621,800
Dec 11, 2025	40.78	40.92	39.90	39.94	39.94	-2.32%	3,760,637
Dec 10, 2025	40.43	40.92	40.08	40.89	40.89	0.25%	3,522,853
Dec 9, 2025	41.81	42.28	40.65	40.79	40.79	0.47%	5,862,986
Dec 8, 2025	40.40	40.91	40.35	40.60	40.60	0.67%	3,319,309
Dec 5, 2025	39.95	40.38	39.64	40.33	40.33	0.80%	2,847,139
Dec 4, 2025	40.21	40.25	39.59	40.01	40.01	-0.50%	2,590,649
Dec 3, 2025	40.95	40.95	40.07	40.21	40.21	-1.95%	3,790,293
Dec 2, 2025	41.78	41.78	40.91	41.01	41.01	-1.37%	2,975,492
Dec 1, 2025	41.44	41.83	40.91	41.58	41.58	0.36%	3,685,406
Nov 28, 2025	41.51	42.00	41.20	41.43	41.43	-0.55%	3,645,800
Nov 27, 2025	42.00	42.41	41.61	41.66	41.66	-2.23%	5,414,198