5 DAY PERFORMANCE
-14.30%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
+14.91%
6 MONTH PERFORMANCE
-10.21%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
+20.63%
Ruyizhou Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $27.65 | $26.63 (-3.69%) | $27.65 | $26.59 | 9.58 K | |
| 06/22/2026 | $27.65 | $27.25 (-1.45%) | $28.10 | $27.23 | 530.93 K | $1.16 B |
| 06/18/2026 | $28.25 | $27.70 (-1.95%) | $28.29 | $27.09 | 1.23 M | $1.17 B |
| 06/17/2026 | $28.63 | $28.04 (-2.06%) | $29.00 | $27.83 | 367.70 K | $1.19 B |
| 06/16/2026 | $29.43 | $28.73 (-2.38%) | $29.78 | $28.27 | 392.62 K | $1.22 B |
| 06/15/2026 | $30.85 | $29.02 (-5.93%) | $30.85 | $29.01 | 324.13 K | $1.23 B |
| 06/12/2026 | $29.88 | $30.41 (1.77%) | $30.62 | $29.86 | 400.40 K | $1.29 B |
| 06/11/2026 | $28.92 | $29.60 (2.35%) | $30.07 | $28.60 | 418.33 K | $1.26 B |
| 06/10/2026 | $28.61 | $28.64 (0.1%) | $29.40 | $28.52 | 513.12 K | $1.21 B |
| 06/09/2026 | $28.22 | $28.57 (1.24%) | $28.86 | $27.64 | 447.54 K | $1.21 B |
| 06/08/2026 | $27.56 | $27.72 (0.58%) | $28.18 | $27.09 | 477.02 K | $1.18 B |
| 06/05/2026 | $27.94 | $27.15 (-2.83%) | $28.13 | $26.74 | 476.73 K | $1.15 B |
| 06/04/2026 | $27.81 | $28.29 (1.73%) | $28.44 | $27.81 | 286.52 K | $1.20 B |
| 06/03/2026 | $28.13 | $28.07 (-0.21%) | $28.30 | $27.70 | 251.60 K | $1.19 B |
| 06/02/2026 | $27.54 | $28.43 (3.23%) | $29.13 | $27.54 | 522.30 K | $1.21 B |
| 06/01/2026 | $28.13 | $27.74 (-1.39%) | $28.39 | $27.04 | 368.45 K | $1.18 B |
| 05/29/2026 | $28.42 | $28.60 (0.63%) | $28.93 | $28.13 | 595.72 K | $1.21 B |
| 05/28/2026 | $27.88 | $28.39 (1.83%) | $28.43 | $27.50 | 486.10 K | $1.20 B |
| 05/27/2026 | $27.66 | $27.87 (0.76%) | $28.17 | $27.42 | 359.21 K | $1.18 B |
| 05/26/2026 | $27.05 | $27.35 (1.11%) | $27.72 | $26.66 | 465.60 K | $1.16 B |
| 05/22/2026 | $25.60 | $26.69 (4.26%) | $26.80 | $25.60 | 309.51 K | $1.13 B |
| 05/21/2026 | $24.86 | $25.45 (2.37%) | $25.52 | $24.60 | 225.72 K | $1.08 B |
| 05/20/2026 | $24.59 | $25.12 (2.16%) | $25.14 | $24.32 | 359.11 K | $1.07 B |
| 05/19/2026 | $24.10 | $24.31 (0.87%) | $24.38 | $23.26 | 364.23 K | $1.03 B |
| 05/18/2026 | $25.18 | $24.62 (-2.22%) | $25.32 | $24.50 | 382.93 K | $1.04 B |
| 05/15/2026 | $25.80 | $25.38 (-1.63%) | $25.80 | $24.80 | 552.64 K | $1.08 B |
| 05/14/2026 | $26.66 | $26.11 (-2.06%) | $26.66 | $25.91 | 421.13 K | $1.11 B |
| 05/13/2026 | $24.31 | $26.26 (8.02%) | $26.42 | $24.21 | 485.23 K | $1.11 B |
| 05/12/2026 | $25.94 | $24.16 (-6.86%) | $26.24 | $23.86 | 610.94 K | $1.02 B |
| 05/11/2026 | $27.21 | $26.24 (-3.56%) | $27.44 | $26.16 | 475.10 K | $1.11 B |
| 05/08/2026 | $26.70 | $27.22 (1.95%) | $27.74 | $26.44 | 515.60 K | $1.15 B |
| 05/07/2026 | $27.16 | $26.43 (-2.69%) | $28.07 | $25.87 | 621.50 K | $1.12 B |
| 05/06/2026 | $28.56 | $28.23 (-1.16%) | $29.03 | $28.12 | 390.20 K | $1.20 B |
| 05/05/2026 | $26.81 | $27.90 (4.07%) | $28.52 | $26.14 | 447.31 K | $1.18 B |
| 05/04/2026 | $27.70 | $26.23 (-5.31%) | $27.70 | $26.09 | 347.00 K | $1.11 B |
| 05/01/2026 | $27.67 | $27.76 (0.33%) | $28.22 | $27.53 | 450.01 K | $1.18 B |
| 04/30/2026 | $26.50 | $27.71 (4.57%) | $28.26 | $26.39 | 321.44 K | $1.18 B |
| 04/29/2026 | $26.57 | $26.58 (0.04%) | $26.85 | $26.11 | 400.93 K | $1.13 B |
| 04/28/2026 | $26.56 | $26.64 (0.3%) | $26.91 | $26.12 | 256.31 K | $1.13 B |
| 04/27/2026 | $26.50 | $26.54 (0.15%) | $26.99 | $26.21 | 207.90 K | $1.13 B |
| 04/24/2026 | $25.29 | $26.38 (4.31%) | $26.52 | $25.04 | 222.00 K | $1.12 B |
| 04/23/2026 | $25.78 | $25.40 (-1.47%) | $26.24 | $24.81 | 331.00 K | $1.08 B |
| 04/22/2026 | $25.64 | $25.71 (0.27%) | $25.77 | $25.23 | 280.70 K | $1.09 B |
| 04/21/2026 | $25.60 | $25.49 (-0.43%) | $26.42 | $25.36 | 288.90 K | $1.08 B |
| 04/20/2026 | $24.56 | $25.71 (4.68%) | $25.84 | $24.56 | 204.62 K | $1.09 B |
| 04/17/2026 | $24.31 | $24.83 (2.14%) | $25.32 | $23.68 | 339.22 K | $1.05 B |
| 04/16/2026 | $23.92 | $23.86 (-0.25%) | $24.34 | $23.85 | 334.30 K | $1.01 B |
| 04/15/2026 | $24.57 | $23.93 (-2.6%) | $24.58 | $23.76 | 258.06 K | $1.01 B |
| 04/14/2026 | $24.97 | $24.71 (-1.04%) | $25.25 | $24.68 | 357.12 K | $1.05 B |
| 04/13/2026 | $24.38 | $24.97 (2.42%) | $24.99 | $24.24 | 215.14 K | $1.06 B |
| 04/10/2026 | $24.47 | $24.64 (0.69%) | $24.92 | $24.47 | 173.51 K | $1.04 B |
| 04/09/2026 | $23.83 | $24.36 (2.22%) | $24.66 | $23.64 | 331.30 K | $1.03 B |
| 04/08/2026 | $23.39 | $24.03 (2.74%) | $24.11 | $23.38 | 375.60 K | $1.02 B |
| 04/07/2026 | $22.61 | $22.55 (-0.27%) | $23.10 | $22.20 | 259.44 K | $956.26 M |
| 04/06/2026 | $22.10 | $22.65 (2.49%) | $22.75 | $21.59 | 299.70 K | $960.50 M |
| 04/02/2026 | $22.17 | $22.18 (0.05%) | $22.46 | $21.68 | 368.82 K | $940.57 M |
| 04/01/2026 | $22.63 | $22.61 (-0.09%) | $23.15 | $22.59 | 362.12 K | $958.80 M |
| 03/31/2026 | $22.42 | $22.48 (0.27%) | $22.78 | $22.01 | 330.63 K | $953.29 M |
| 03/30/2026 | $21.59 | $22.09 (2.32%) | $22.31 | $21.20 | 410.10 K | $936.75 M |
| 03/27/2026 | $20.89 | $21.27 (1.82%) | $21.46 | $20.63 | 592.43 K | $901.98 M |
| 03/26/2026 | $21.02 | $21.03 (0.05%) | $21.46 | $20.70 | 470.42 K | $891.80 M |
| 03/25/2026 | $21.45 | $21.37 (-0.37%) | $21.59 | $21.02 | 327.10 K | $906.22 M |
| 03/24/2026 | $20.44 | $21.23 (3.86%) | $21.53 | $20.43 | 393.58 K | $900.28 M |
| 03/23/2026 | $19.86 | $20.66 (4.03%) | $21.24 | $19.86 | 520.22 K | $876.11 M |
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.
