RUAL.MERUAL.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.35 | $37.72 | $36.56 | $37.00 | 34.70M |
| 1/14/2026 | $38.02 | $38.85 | $37.12 | $37.48 | 133.65M |
| 1/13/2026 | $36.85 | $38.40 | $36.13 | $37.85 | 154.52M |
| 1/12/2026 | $35.19 | $36.88 | $35.19 | $36.82 | 97.05M |
| 1/9/2026 | $34.76 | $35.39 | $34.71 | $35.14 | 12.77M |
| 1/8/2026 | $34.90 | $35.25 | $34.66 | $34.85 | 16.47M |
| 1/6/2026 | $34.69 | $35.46 | $34.69 | $35.45 | 25.68M |
| 1/5/2026 | $33.91 | $34.88 | $33.46 | $34.81 | 23.81M |
| 12/30/2025 | $33.92 | $34.08 | $33.81 | $33.97 | 11.74M |
| 12/29/2025 | $34.26 | $34.63 | $33.64 | $33.92 | 30.27M |
| 12/28/2025 | $34.42 | $34.53 | $34.02 | $34.45 | 4.80M |
| 12/27/2025 | $34.20 | $34.56 | $34.15 | $34.51 | 3.70M |
| 12/26/2025 | $32.85 | $34.17 | $32.80 | $34.13 | 37.19M |
| 12/25/2025 | $33.05 | $33.10 | $32.48 | $32.85 | 15.07M |
| 12/24/2025 | $33.00 | $33.84 | $32.96 | $33.05 | 44.31M |
| 12/23/2025 | $32.35 | $33.26 | $32.26 | $33.00 | 28.89M |
| 12/22/2025 | $32.69 | $32.80 | $32.23 | $32.40 | 19.03M |
| 12/21/2025 | $32.70 | $32.77 | $32.60 | $32.63 | 641,870 |
| 12/20/2025 | $32.65 | $32.79 | $32.64 | $32.71 | 344,760 |
| 12/19/2025 | $33.16 | $33.47 | $32.34 | $32.77 | 24.02M |
| 12/18/2025 | $33.00 | $33.32 | $32.83 | $33.16 | 17.21M |
| 12/17/2025 | $33.30 | $33.48 | $32.60 | $33.03 | 19.13M |
| 12/16/2025 | $32.99 | $33.40 | $32.66 | $33.30 | 15.12M |
| 12/15/2025 | $32.46 | $33.23 | $32.41 | $32.90 | 19.53M |
| 12/14/2025 | $32.58 | $32.62 | $32.34 | $32.39 | 1.48M |
| 12/13/2025 | $32.51 | $32.61 | $32.49 | $32.54 | 843,640 |
| 12/12/2025 | $32.96 | $33.17 | $32.33 | $32.44 | 14.23M |
| 12/11/2025 | $32.21 | $33.49 | $32.16 | $33.00 | 33.46M |
| 12/10/2025 | $32.30 | $32.35 | $32.00 | $32.28 | 19.05M |
| 12/9/2025 | $31.46 | $32.40 | $31.18 | $32.30 | 19.29M |
| 12/8/2025 | $31.73 | $32.07 | $31.24 | $31.41 | 18.64M |
| 12/5/2025 | $31.01 | $31.79 | $30.99 | $31.76 | 19.76M |
| 12/4/2025 | $31.10 | $31.36 | $30.91 | $31.01 | 10.59M |
| 12/3/2025 | $30.98 | $31.07 | $30.55 | $31.02 | 15.54M |
| 12/2/2025 | $31.58 | $31.70 | $31.17 | $31.26 | 20.36M |
| 12/1/2025 | $31.38 | $31.81 | $31.15 | $31.58 | 20.37M |
| 11/30/2025 | $31.21 | $31.47 | $31.20 | $31.38 | 1.25M |
| 11/29/2025 | $31.24 | $31.28 | $31.18 | $31.21 | 636,540 |
| 11/28/2025 | $30.54 | $31.33 | $30.44 | $31.24 | 13.88M |
| 11/27/2025 | $31.00 | $31.15 | $30.26 | $30.51 | 12.45M |
| 11/26/2025 | $31.49 | $31.49 | $30.91 | $31.00 | 9.29M |
| 11/25/2025 | $30.70 | $31.50 | $30.63 | $31.17 | 32.46M |
| 11/24/2025 | $30.79 | $31.51 | $30.41 | $30.71 | 35.46M |
| 11/21/2025 | $31.21 | $31.24 | $30.21 | $30.57 | 26.52M |
| 11/20/2025 | $30.38 | $31.17 | $29.85 | $31.15 | 24.12M |
| 11/19/2025 | $29.44 | $30.90 | $29.38 | $30.25 | 34.95M |
| 11/18/2025 | $28.55 | $29.60 | $28.42 | $29.50 | 28.25M |
| 11/17/2025 | $29.18 | $29.21 | $28.39 | $28.55 | 12.03M |
| 11/16/2025 | $29.29 | $29.30 | $29.10 | $29.18 | 347,110 |
| 11/15/2025 | $29.27 | $29.36 | $29.18 | $29.22 | 419,890 |
| 11/14/2025 | $29.65 | $29.77 | $28.85 | $29.18 | 14.43M |
| 11/13/2025 | $29.81 | $30.10 | $29.50 | $29.65 | 14.05M |
| 11/12/2025 | $30.14 | $30.22 | $29.56 | $29.80 | 14.08M |
| 11/11/2025 | $30.04 | $30.31 | $29.76 | $30.13 | 11.15M |
| 11/10/2025 | $30.15 | $30.38 | $29.90 | $30.00 | 10.33M |
| 11/9/2025 | $30.05 | $30.20 | $29.92 | $30.15 | 510,090 |
| 11/8/2025 | $30.00 | $30.12 | $29.95 | $30.02 | 296,700 |
| 11/7/2025 | $29.79 | $30.38 | $29.66 | $30.00 | 11.74M |
| 11/6/2025 | $29.91 | $30.19 | $29.50 | $29.82 | 14.09M |
| 11/5/2025 | $30.14 | $30.41 | $29.66 | $29.91 | 13.38M |
| 11/3/2025 | $29.61 | $30.25 | $29.61 | $30.17 | 6.33M |
| 11/1/2025 | $29.21 | $29.74 | $29.11 | $29.61 | 14.19M |
| 10/31/2025 | $29.73 | $29.79 | $28.82 | $29.11 | 12.00M |
| 10/30/2025 | $29.37 | $29.84 | $29.10 | $29.67 | 13.85M |
| 10/29/2025 | $29.40 | $29.69 | $29.19 | $29.37 | 13.85M |
| 10/28/2025 | $28.48 | $29.50 | $28.14 | $29.38 | 23.50M |
| 10/27/2025 | $29.84 | $29.86 | $28.30 | $28.31 | 21.33M |
| 10/24/2025 | $30.40 | $30.68 | $29.53 | $29.83 | 25.27M |
| 10/23/2025 | $30.79 | $31.13 | $29.97 | $30.41 | 25.29M |
| 10/22/2025 | $31.47 | $31.95 | $30.81 | $31.51 | 23.92M |
| 10/21/2025 | $31.97 | $32.01 | $30.50 | $31.45 | 22.66M |
| 10/20/2025 | $32.28 | $32.46 | $31.82 | $31.95 | 13.75M |
| 10/19/2025 | $32.55 | $32.64 | $32.07 | $32.28 | 1.72M |
| 10/18/2025 | $32.37 | $32.70 | $32.23 | $32.55 | 2.26M |
| 10/17/2025 | $31.75 | $32.47 | $31.45 | $32.16 | 28.80M |