5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
+19.06%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
+5.75%
Ruyizhou Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.52 | $23.96 (-2.28%) | $24.52 | $23.89 | 160.67 K | $1.25 B |
| 09/18/2026 | $24.49 | $24.27 (-0.9%) | $24.49 | $23.96 | 1.39 M | $1.26 B |
| 09/17/2026 | $24.92 | $24.68 (-0.96%) | $24.97 | $24.54 | 357.94 K | $1.28 B |
| 09/16/2026 | $24.71 | $24.24 (-1.9%) | $24.89 | $23.90 | 398.40 K | $1.26 B |
| 09/15/2026 | $24.20 | $24.43 (0.95%) | $24.50 | $23.68 | 674.43 K | $1.27 B |
| 09/14/2026 | $24.80 | $23.97 (-3.35%) | $25.09 | $23.91 | 634.50 K | $1.24 B |
| 09/11/2026 | $25.51 | $25.28 (-0.9%) | $25.51 | $24.85 | 271.62 K | $1.31 B |
| 09/10/2026 | $25.44 | $25.21 (-0.9%) | $25.78 | $24.98 | 282.61 K | $1.31 B |
| 09/09/2026 | $26.28 | $25.70 (-2.21%) | $26.40 | $25.50 | 352.33 K | $1.33 B |
| 09/08/2026 | $26.38 | $25.99 (-1.48%) | $26.67 | $25.97 | 369.40 K | $1.35 B |
| 09/04/2026 | $25.76 | $26.31 (2.14%) | $26.43 | $25.76 | 289.95 K | $1.37 B |
| 09/03/2026 | $26.63 | $25.79 (-3.15%) | $26.69 | $25.60 | 385.80 K | $1.34 B |
| 09/02/2026 | $25.09 | $26.29 (4.78%) | $26.86 | $25.09 | 331.61 K | $1.36 B |
| 09/01/2026 | $24.82 | $25.34 (2.1%) | $25.45 | $24.40 | 341.10 K | $1.31 B |
| 08/31/2026 | $25.48 | $25.06 (-1.65%) | $25.72 | $24.79 | 533.85 K | $1.30 B |
| 08/28/2026 | $25.82 | $25.32 (-1.94%) | $26.00 | $25.15 | 233.70 K | $1.31 B |
| 08/27/2026 | $25.10 | $25.66 (2.23%) | $25.71 | $24.78 | 279.53 K | $1.33 B |
| 08/26/2026 | $24.82 | $25.15 (1.33%) | $25.28 | $24.58 | 376.36 K | $1.31 B |
| 08/25/2026 | $24.44 | $24.59 (0.61%) | $24.68 | $24.03 | 428.09 K | $1.28 B |
| 08/24/2026 | $25.40 | $24.21 (-4.69%) | $25.98 | $24.05 | 513.30 K | $1.26 B |
| 08/21/2026 | $24.67 | $25.15 (1.95%) | $25.47 | $24.55 | 551.22 K | $1.31 B |
| 08/20/2026 | $25.25 | $24.17 (-4.28%) | $25.27 | $23.88 | 757.93 K | $1.25 B |
| 08/19/2026 | $28.01 | $25.83 (-7.78%) | $28.34 | $25.45 | 586.02 K | $1.34 B |
| 08/18/2026 | $29.17 | $27.43 (-5.97%) | $29.17 | $27.23 | 461.40 K | $1.42 B |
| 08/17/2026 | $28.98 | $29.20 (0.76%) | $29.20 | $28.60 | 391.02 K | $1.52 B |
| 08/14/2026 | $29.07 | $28.94 (-0.45%) | $29.38 | $28.69 | 513.90 K | $1.50 B |
| 08/13/2026 | $28.92 | $28.86 (-0.21%) | $29.45 | $28.44 | 389.45 K | $1.50 B |
| 08/12/2026 | $28.07 | $28.81 (2.64%) | $29.04 | $27.47 | 526.10 K | $1.50 B |
| 08/11/2026 | $28.20 | $27.70 (-1.77%) | $28.35 | $27.69 | 628.54 K | $1.44 B |
| 08/10/2026 | $27.97 | $28.00 (0.11%) | $28.31 | $27.45 | 470.70 K | $1.45 B |
| 08/07/2026 | $27.00 | $28.08 (4%) | $28.23 | $27.00 | 485.90 K | $1.46 B |
| 08/06/2026 | $27.91 | $26.90 (-3.62%) | $27.91 | $26.86 | 470.83 K | $1.40 B |
| 08/05/2026 | $27.16 | $27.64 (1.77%) | $27.95 | $27.13 | 751.70 K | $1.43 B |
| 08/04/2026 | $26.36 | $26.97 (2.31%) | $27.03 | $25.29 | 1.39 M | $1.40 B |
| 08/03/2026 | $28.11 | $28.11 (0%) | $28.71 | $27.34 | 407.14 K | $1.46 B |
| 07/31/2026 | $26.71 | $27.79 (4.04%) | $28.37 | $26.48 | 694.81 K | $1.44 B |
| 07/30/2026 | $28.42 | $26.81 (-5.67%) | $29.10 | $26.54 | 795.13 K | $1.39 B |
| 07/29/2026 | $30.68 | $28.79 (-6.16%) | $31.15 | $28.29 | 388.80 K | $1.49 B |
| 07/28/2026 | $30.94 | $31.03 (0.29%) | $32.00 | $30.78 | 353.83 K | $1.61 B |
| 07/27/2026 | $31.31 | $30.62 (-2.2%) | $31.45 | $30.24 | 446.00 K | $1.59 B |
| 07/24/2026 | $30.04 | $30.79 (2.5%) | $30.81 | $29.20 | 337.10 K | $1.31 B |
| 07/23/2026 | $29.79 | $29.71 (-0.27%) | $31.09 | $29.50 | 485.64 K | $1.26 B |
| 07/22/2026 | $29.81 | $29.74 (-0.23%) | $30.50 | $29.58 | 387.30 K | $1.26 B |
| 07/21/2026 | $29.52 | $29.87 (1.19%) | $30.26 | $29.35 | 299.03 K | $1.27 B |
| 07/20/2026 | $29.75 | $29.07 (-2.29%) | $29.96 | $28.83 | 356.41 K | $1.23 B |
| 07/17/2026 | $29.00 | $29.60 (2.07%) | $29.66 | $28.52 | 344.70 K | $1.26 B |
| 07/16/2026 | $29.00 | $29.41 (1.41%) | $29.72 | $28.87 | 379.80 K | $1.25 B |
| 07/15/2026 | $28.39 | $29.00 (2.15%) | $29.06 | $27.91 | 291.34 K | $1.23 B |
| 07/14/2026 | $27.58 | $28.13 (1.99%) | $28.20 | $27.16 | 339.94 K | $1.19 B |
| 07/13/2026 | $26.63 | $26.76 (0.49%) | $27.47 | $26.43 | 395.20 K | $1.13 B |
| 07/10/2026 | $25.65 | $26.35 (2.73%) | $26.64 | $25.65 | 237.53 K | $1.12 B |
| 07/09/2026 | $26.14 | $25.52 (-2.37%) | $26.47 | $25.40 | 340.91 K | $1.08 B |
| 07/08/2026 | $25.50 | $26.11 (2.39%) | $26.15 | $25.21 | 385.40 K | $1.11 B |
| 07/07/2026 | $25.70 | $25.56 (-0.54%) | $25.79 | $25.04 | 318.93 K | $1.08 B |
| 07/06/2026 | $24.32 | $25.86 (6.33%) | $25.91 | $24.07 | 528.95 K | $1.10 B |
| 07/02/2026 | $23.89 | $24.03 (0.59%) | $24.56 | $23.66 | 596.40 K | $1.02 B |
| 07/01/2026 | $24.43 | $23.77 (-2.7%) | $24.57 | $23.54 | 682.21 K | $1.01 B |
| 06/30/2026 | $25.70 | $24.61 (-4.24%) | $25.89 | $24.49 | 541.50 K | $1.04 B |
| 06/29/2026 | $27.34 | $25.31 (-7.43%) | $27.72 | $25.05 | 654.61 K | $1.07 B |
| 06/26/2026 | $27.54 | $27.73 (0.69%) | $28.07 | $26.97 | 1.35 M | $1.18 B |
| 06/25/2026 | $27.72 | $27.82 (0.36%) | $28.18 | $27.31 | 407.80 K | $1.18 B |
| 06/24/2026 | $27.77 | $27.76 (-0.04%) | $28.14 | $27.33 | 350.50 K | $1.18 B |
| 06/23/2026 | $27.00 | $27.53 (1.96%) | $27.59 | $26.58 | 495.30 K | $1.17 B |
| 06/22/2026 | $27.65 | $27.25 (-1.45%) | $28.10 | $27.23 | 530.93 K | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
