RUI.PARUI.PAPAR
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $35.98 | $36.10 | $33.54 | $34.40 | 452,193 |
| 3/2/2026 | $36.10 | $36.80 | $35.84 | $36.78 | 193,924 |
| 2/27/2026 | $36.20 | $36.66 | $35.98 | $36.64 | 266,937 |
| 2/26/2026 | $35.80 | $36.24 | $35.66 | $36.24 | 222,718 |
| 2/25/2026 | $36.10 | $36.24 | $35.78 | $35.78 | 143,705 |
| 2/24/2026 | $35.50 | $36.08 | $35.48 | $36.04 | 158,958 |
| 2/23/2026 | $35.98 | $36.08 | $35.18 | $35.52 | 163,630 |
| 2/20/2026 | $35.56 | $35.96 | $35.38 | $35.96 | 149,681 |
| 2/19/2026 | $35.18 | $35.56 | $35.10 | $35.56 | 91,720 |
| 2/18/2026 | $35.00 | $35.56 | $34.86 | $35.26 | 130,249 |
| 2/17/2026 | $34.80 | $35.30 | $34.64 | $34.88 | 118,933 |
| 2/16/2026 | $34.98 | $35.00 | $34.62 | $34.80 | 97,149 |
| 2/13/2026 | $34.60 | $34.88 | $34.40 | $34.80 | 148,940 |
| 2/12/2026 | $35.26 | $35.48 | $34.58 | $34.80 | 142,998 |
| 2/11/2026 | $34.92 | $35.06 | $34.80 | $35.02 | 129,750 |
| 2/10/2026 | $34.50 | $34.98 | $34.40 | $34.88 | 108,229 |
| 2/9/2026 | $35.00 | $35.18 | $34.52 | $34.66 | 136,381 |
| 2/6/2026 | $34.16 | $34.90 | $34.16 | $34.90 | 137,870 |
| 2/5/2026 | $34.50 | $34.68 | $34.16 | $34.30 | 129,530 |
| 2/4/2026 | $34.52 | $34.76 | $34.32 | $34.64 | 242,679 |
| 2/3/2026 | $34.30 | $34.56 | $33.96 | $34.48 | 136,449 |
| 2/2/2026 | $33.98 | $34.22 | $33.72 | $34.06 | 111,838 |
| 1/30/2026 | $34.46 | $34.52 | $33.86 | $34.20 | 163,960 |
| 1/29/2026 | $34.70 | $35.08 | $34.56 | $34.58 | 125,545 |
| 1/28/2026 | $34.52 | $34.92 | $34.40 | $34.60 | 171,862 |
| 1/27/2026 | $33.76 | $34.38 | $33.66 | $34.38 | 140,127 |
| 1/26/2026 | $33.84 | $33.90 | $33.64 | $33.66 | 116,639 |
| 1/23/2026 | $33.22 | $34.26 | $33.10 | $33.78 | 231,761 |
| 1/22/2026 | $33.50 | $33.62 | $33.20 | $33.62 | 127,951 |
| 1/21/2026 | $32.40 | $33.06 | $32.38 | $33.06 | 106,238 |
| 1/20/2026 | $32.50 | $32.50 | $32.04 | $32.48 | 107,290 |
| 1/19/2026 | $32.24 | $32.78 | $31.92 | $32.68 | 98,132 |
| 1/16/2026 | $33.38 | $33.46 | $33.00 | $33.10 | 93,592 |
| 1/15/2026 | $33.84 | $34.04 | $33.24 | $33.36 | 145,657 |
| 1/14/2026 | $32.40 | $33.38 | $32.32 | $33.36 | 165,058 |
| 1/13/2026 | $32.42 | $32.54 | $32.14 | $32.54 | 59,024 |
| 1/12/2026 | $32.68 | $32.70 | $32.22 | $32.40 | 107,250 |
| 1/9/2026 | $32.44 | $32.88 | $32.28 | $32.88 | 99,629 |
| 1/8/2026 | $32.70 | $32.78 | $31.95 | $32.34 | 102,257 |
| 1/7/2026 | $32.50 | $32.80 | $32.26 | $32.80 | 108,443 |
| 1/6/2026 | $32.42 | $32.64 | $32.20 | $32.54 | 97,817 |
| 1/5/2026 | $32.52 | $32.62 | $32.02 | $32.24 | 99,823 |
| 1/2/2026 | $32.24 | $32.50 | $32.24 | $32.40 | 62,015 |
| 12/31/2025 | $32.26 | $32.30 | $32.06 | $32.06 | 20,637 |
| 12/30/2025 | $32.20 | $32.40 | $32.06 | $32.28 | 74,482 |
| 12/29/2025 | $31.88 | $32.46 | $31.88 | $32.16 | 135,920 |
| 12/24/2025 | $31.60 | $31.76 | $31.60 | $31.72 | 22,386 |
| 12/23/2025 | $31.90 | $31.90 | $31.48 | $31.84 | 91,779 |
| 12/22/2025 | $31.74 | $31.94 | $31.44 | $31.94 | 57,220 |
| 12/19/2025 | $31.80 | $32.08 | $31.70 | $31.82 | 236,374 |
| 12/18/2025 | $31.36 | $31.70 | $31.10 | $31.70 | 97,011 |
| 12/17/2025 | $31.60 | $31.78 | $31.14 | $31.28 | 120,564 |
| 12/16/2025 | $31.80 | $31.90 | $31.44 | $31.46 | 133,640 |
| 12/15/2025 | $31.68 | $32.24 | $31.68 | $31.90 | 99,176 |
| 12/12/2025 | $31.78 | $31.90 | $31.32 | $31.60 | 132,933 |
| 12/11/2025 | $32.08 | $32.14 | $31.82 | $31.82 | 74,588 |
| 12/10/2025 | $32.00 | $32.02 | $31.62 | $31.98 | 96,246 |
| 12/9/2025 | $32.40 | $32.48 | $32.06 | $32.06 | 97,270 |
| 12/8/2025 | $32.28 | $32.52 | $32.18 | $32.42 | 57,736 |
| 12/5/2025 | $32.16 | $32.52 | $32.14 | $32.38 | 88,766 |
| 12/4/2025 | $32.66 | $32.70 | $32.14 | $32.16 | 118,253 |