Rianlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.65	44.98	43.37	44.42	44.42	-1.40%	9,111,307
Apr 28, 2026	43.87	45.26	43.15	45.05	45.05	10.34%	15,807,330
Apr 27, 2026	40.47	41.89	40.28	40.83	40.83	0.91%	4,069,093
Apr 24, 2026	40.30	41.69	40.04	40.46	40.46	1.66%	4,226,400
Apr 23, 2026	40.14	40.90	39.63	39.80	39.80	-1.00%	3,919,311
Apr 22, 2026	42.38	42.78	40.00	40.20	40.20	-6.05%	10,097,142
Apr 21, 2026	43.10	43.20	42.18	42.79	42.79	-1.02%	2,118,040
Apr 20, 2026	44.20	44.20	43.16	43.23	43.23	-1.41%	2,290,500
Apr 17, 2026	44.06	44.19	43.51	43.85	43.85	0.09%	1,961,020
Apr 16, 2026	43.66	44.12	43.36	43.81	43.81	0.97%	2,387,500
Apr 15, 2026	45.00	45.00	43.34	43.39	43.39	-2.78%	3,818,413
Apr 14, 2026	44.93	44.97	44.33	44.63	44.63	0.16%	2,052,658
Apr 13, 2026	45.50	45.55	44.26	44.56	44.56	-2.34%	3,312,574
Apr 10, 2026	45.37	45.96	45.21	45.63	45.63	0.57%	2,092,000
Apr 9, 2026	45.18	45.78	44.95	45.37	45.37	-0.29%	2,043,028
Apr 8, 2026	44.53	45.95	44.01	45.50	45.50	3.55%	5,483,722
Apr 7, 2026	43.00	44.78	42.77	43.94	43.94	1.78%	3,464,200
Apr 3, 2026	44.06	44.22	42.45	43.17	43.17	-1.05%	3,103,319
Apr 2, 2026	42.85	44.45	42.03	43.63	43.63	2.51%	7,121,444
Apr 1, 2026	41.80	42.70	41.65	42.56	42.56	3.60%	3,599,053
Mar 31, 2026	41.82	42.28	41.00	41.08	41.08	-1.79%	2,667,946
Mar 30, 2026	41.63	42.12	41.05	41.83	41.83	-1.18%	3,679,950
Mar 27, 2026	41.36	42.74	41.36	42.33	42.33	0.57%	3,510,094
Mar 26, 2026	41.87	43.75	41.87	42.09	42.09	-0.12%	4,260,648
Mar 25, 2026	40.97	42.32	40.60	42.14	42.14	4.67%	5,606,188
Mar 24, 2026	40.20	40.91	39.41	40.26	40.26	2.05%	5,120,951
Mar 23, 2026	41.11	41.24	39.10	39.45	39.45	-6.29%	7,952,314
Mar 20, 2026	42.62	43.29	42.00	42.10	42.10	-0.73%	5,007,873
Mar 19, 2026	44.45	44.77	42.19	42.41	42.41	-4.46%	6,501,861
Mar 18, 2026	45.00	45.32	43.38	44.39	44.39	-1.22%	6,019,134
Mar 17, 2026	47.37	47.60	44.90	44.94	44.94	-4.81%	7,378,308
Mar 16, 2026	47.10	48.66	46.12	47.21	47.21	-0.19%	7,012,583
Mar 13, 2026	47.86	49.30	47.28	47.30	47.30	-2.23%	5,936,884
Mar 12, 2026	49.78	49.78	47.82	48.38	48.38	-2.22%	6,158,877
Mar 11, 2026	49.96	50.26	48.80	49.48	49.48	-0.96%	9,160,139
Mar 10, 2026	52.83	53.88	49.70	49.96	49.96	-5.45%	12,280,326
Mar 9, 2026	53.65	53.74	51.02	52.84	52.84	-2.49%	8,679,420
Mar 6, 2026	51.85	54.58	50.58	54.19	54.19	4.21%	11,609,410
Mar 5, 2026	51.47	53.34	50.27	52.00	52.00	8.90%	13,630,370
Mar 4, 2026	47.64	48.71	47.38	47.75	47.75	-0.10%	3,348,783
Mar 3, 2026	48.95	49.71	47.67	47.80	47.80	-1.91%	5,900,607
Mar 2, 2026	49.32	49.82	48.33	48.73	48.73	-2.44%	5,279,446
Feb 27, 2026	49.57	50.50	49.35	49.95	49.95	-0.44%	4,535,300
Feb 26, 2026	50.11	50.62	49.20	50.17	50.17	-2.09%	8,648,771
Feb 25, 2026	54.50	56.48	50.70	51.24	51.24	6.86%	15,126,310
Feb 24, 2026	47.10	47.98	47.10	47.95	47.95	1.93%	2,233,661
Feb 13, 2026	46.90	48.44	46.46	47.04	47.04	-0.53%	2,912,300
Feb 12, 2026	46.66	47.47	46.50	47.29	47.29	1.37%	2,229,701
Feb 11, 2026	45.46	47.65	45.46	46.65	46.65	2.03%	4,406,647
Feb 10, 2026	45.47	46.09	44.95	45.72	45.72	0.48%	2,315,822
Feb 9, 2026	45.60	45.89	44.98	45.50	45.50	0.69%	2,331,770
Feb 6, 2026	44.10	45.70	44.04	45.19	45.19	1.46%	2,754,052
Feb 5, 2026	45.18	45.37	44.18	44.54	44.54	-1.46%	2,679,102
Feb 4, 2026	45.36	46.09	44.68	45.20	45.20	-0.20%	3,406,210
Feb 3, 2026	44.85	45.79	44.42	45.29	45.29	2.17%	3,611,938
Feb 2, 2026	46.16	46.90	44.25	44.33	44.33	-5.28%	5,841,850
Jan 30, 2026	46.11	47.18	45.30	46.80	46.80	0.65%	4,251,210
Jan 29, 2026	48.09	48.09	46.01	46.50	46.50	-3.33%	5,812,872
Jan 28, 2026	48.62	48.80	47.50	48.10	48.10	-1.66%	4,949,175
Jan 27, 2026	48.60	49.88	47.95	48.91	48.91	1.26%	7,612,111
Jan 26, 2026	49.26	49.58	47.93	48.30	48.30	-1.65%	5,369,325
Jan 23, 2026	48.81	49.25	48.08	49.11	49.11	0.64%	6,544,916
Jan 22, 2026	48.50	49.95	47.10	48.80	48.80	2.22%	8,634,431
Jan 21, 2026	46.85	48.36	46.11	47.74	47.74	2.07%	6,394,038
Jan 20, 2026	46.52	47.52	45.51	46.77	46.77	1.02%	4,658,293
Jan 19, 2026	45.36	46.58	45.31	46.30	46.30	2.43%	4,570,590
Jan 16, 2026	46.03	46.38	45.13	45.20	45.20	-1.78%	3,750,707
Jan 15, 2026	44.87	46.66	44.60	46.02	46.02	2.36%	4,427,218
Jan 14, 2026	45.74	45.97	44.00	44.96	44.96	-1.88%	5,884,047
Jan 13, 2026	44.97	47.70	44.49	45.82	45.82	2.55%	8,941,862
Jan 12, 2026	45.50	45.50	43.20	44.68	44.68	-1.19%	6,895,589
Jan 9, 2026	44.50	45.83	44.35	45.22	45.22	0.96%	4,414,827
Jan 8, 2026	44.54	44.94	43.69	44.79	44.79	-0.69%	5,490,700
Jan 7, 2026	43.38	45.45	42.91	45.10	45.10	3.96%	7,496,719
Jan 6, 2026	42.23	43.63	42.15	43.38	43.38	2.87%	5,828,937
Jan 5, 2026	42.21	42.50	41.93	42.17	42.17	-0.09%	3,639,415
Dec 31, 2025	42.78	43.32	42.17	42.21	42.21	-1.40%	3,208,982
Dec 30, 2025	42.48	42.99	42.18	42.81	42.81	0.35%	3,622,648
Dec 29, 2025	42.80	43.06	42.20	42.66	42.66	-0.47%	3,668,063
Dec 26, 2025	43.42	43.74	42.50	42.86	42.86	-1.56%	6,227,923
Dec 25, 2025	43.61	44.36	43.27	43.54	43.54	-0.05%	6,218,208
Dec 24, 2025	43.70	43.88	43.22	43.56	43.56	-0.93%	4,121,989
Dec 23, 2025	43.30	44.55	43.20	43.97	43.97	1.20%	5,061,081
Dec 22, 2025	43.70	43.98	42.55	43.45	43.45	-0.46%	5,770,779
Dec 19, 2025	43.73	44.30	43.16	43.65	43.65	0.02%	4,771,409
Dec 18, 2025	43.56	44.46	43.40	43.64	43.64	-0.77%	6,270,378
Dec 17, 2025	41.52	44.19	41.52	43.98	43.98	5.92%	10,426,590
Dec 16, 2025	42.28	42.30	41.30	41.52	41.52	-2.24%	3,963,231
Dec 15, 2025	42.00	42.93	41.81	42.47	42.47	0.28%	5,126,729
Dec 12, 2025	42.91	42.99	42.17	42.35	42.35	-1.28%	6,426,402
Dec 11, 2025	42.59	44.24	41.91	42.90	42.90	0.68%	7,373,903
Dec 10, 2025	41.23	42.98	41.11	42.61	42.61	3.32%	7,122,040
Dec 9, 2025	42.75	42.77	41.14	41.24	41.24	-3.53%	5,958,277
Dec 8, 2025	42.50	43.28	42.31	42.75	42.75	0.14%	6,835,611
Dec 5, 2025	41.93	43.68	41.70	42.69	42.69	1.07%	8,927,530
Dec 4, 2025	42.04	42.85	41.18	42.24	42.24	-2.02%	14,125,586
Dec 3, 2025	41.00	44.88	41.00	43.11	43.11	10.03%	22,165,990
Dec 2, 2025	39.50	39.80	38.81	39.18	39.18	-0.86%	3,033,000
Dec 1, 2025	39.57	39.70	38.83	39.52	39.52	-0.18%	3,894,496
Nov 28, 2025	39.52	40.29	39.31	39.59	39.59	-0.18%	4,472,702