RULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	22.01	22.07	22.01	22.04	22.04	-0.16%	2,258
Oct 23, 2024	22.10	22.10	22.04	22.07	22.07	-0.84%	685
Oct 22, 2024	22.24	22.26	22.24	22.26	22.26	-0.17%	368
Oct 21, 2024	22.33	22.33	22.28	22.29	22.29	-0.52%	1,135
Oct 18, 2024	22.42	22.45	22.41	22.41	22.41	0.74%	562
Oct 17, 2024	22.23	22.25	22.18	22.25	22.25	-0.19%	741
Oct 16, 2024	22.27	22.30	22.23	22.29	22.29	0.33%	2,235
Oct 15, 2024	22.36	22.36	22.21	22.21	22.21	-0.44%	2,568
Oct 14, 2024	22.34	22.34	22.31	22.31	22.31	0.70%	543
Oct 11, 2024	21.87	22.16	21.87	22.16	22.16	0.44%	1,167
Oct 10, 2024	22.12	22.12	22.06	22.06	22.06	-0.40%	972
Oct 9, 2024	22.07	22.15	22.07	22.15	22.15	0.95%	1,449
Oct 8, 2024	21.89	21.94	21.89	21.94	21.94	1.29%	2,531
Oct 7, 2024	21.79	21.91	21.66	21.66	21.66	-0.96%	63,166
Oct 4, 2024	21.73	21.87	21.72	21.87	21.87	0.83%	4,404
Oct 3, 2024	21.66	21.69	21.66	21.69	21.69	-0.14%	911
Oct 2, 2024	21.70	21.77	21.70	21.72	21.72	-	4,790
Oct 1, 2024	21.76	21.82	21.69	21.72	21.72	-0.73%	9,530
Sep 30, 2024	21.79	21.88	21.79	21.88	21.88	0.41%	1,971
Sep 27, 2024	21.83	21.83	21.79	21.79	21.79	-0.09%	3,174
Sep 26, 2024	21.78	21.81	21.78	21.81	21.81	0.01%	329
Sep 25, 2024	21.85	21.85	21.80	21.81	21.81	-0.47%	7,466
Sep 24, 2024	21.56	22.00	21.56	21.91	21.91	-0.50%	12,745
Sep 23, 2024	21.78	22.05	21.78	22.02	22.02	0.10%	22,439
Sep 20, 2024	21.99	22.00	21.93	22.00	22.00	-0.05%	25,474
Sep 19, 2024	21.97	22.04	21.97	22.01	22.01	1.24%	4,835
Sep 18, 2024	21.78	21.86	21.74	21.74	21.74	-0.46%	21,774
Sep 17, 2024	21.96	21.96	21.84	21.84	21.84	-0.29%	633
Sep 16, 2024	21.81	21.91	21.81	21.91	21.91	0.44%	6,404
Sep 13, 2024	21.74	21.86	21.74	21.81	21.81	0.24%	2,435
Sep 12, 2024	21.61	21.76	21.61	21.76	21.76	0.67%	12,508
Sep 11, 2024	21.19	21.61	21.19	21.61	21.61	0.40%	2,361
Sep 10, 2024	21.42	21.53	21.42	21.53	21.53	0.37%	5,682
Sep 9, 2024	21.44	21.52	21.42	21.45	21.45	0.88%	6,212
Sep 6, 2024	21.46	21.46	21.24	21.26	21.26	-0.92%	2,731
Sep 5, 2024	21.54	21.54	21.41	21.46	21.46	-0.43%	6,240
Sep 4, 2024	21.49	21.57	21.49	21.55	21.55	-0.09%	15,487
Sep 3, 2024	21.80	21.80	21.57	21.57	21.57	-1.96%	5,147
Aug 30, 2024	21.83	22.01	21.83	22.00	22.00	0.87%	7,364
Aug 29, 2024	21.99	21.99	21.81	21.81	21.81	0.05%	1,382
Aug 28, 2024	21.78	21.80	21.78	21.80	21.80	-0.32%	2,443
Aug 27, 2024	21.77	21.91	21.77	21.87	21.87	0.23%	11,434
Aug 26, 2024	21.93	21.95	21.81	21.82	21.82	-0.41%	4,569
Aug 23, 2024	21.83	21.91	21.81	21.91	21.91	0.46%	3,258
Aug 22, 2024	21.94	21.96	21.81	21.81	21.81	-0.55%	7,202
Aug 21, 2024	21.91	21.95	21.88	21.93	21.93	0.27%	98,183
Aug 20, 2024	21.90	21.90	21.81	21.87	21.87	-	33,738
Aug 19, 2024	21.73	21.87	21.73	21.87	21.87	0.64%	95,694
Aug 16, 2024	21.75	21.75	21.73	21.73	21.73	-0.04%	2,282
Aug 15, 2024	21.71	21.75	21.71	21.74	21.74	1.13%	5,878
Aug 14, 2024	21.49	21.52	21.42	21.50	21.50	0.33%	5,611
Aug 13, 2024	21.38	21.43	21.38	21.43	21.43	1.50%	9,945
Aug 12, 2024	21.20	21.20	21.08	21.11	21.11	-0.19%	76,717
Aug 9, 2024	21.07	21.15	21.05	21.15	21.15	0.50%	53,816
Aug 8, 2024	20.89	21.07	20.89	21.05	21.05	2.09%	10,764
Aug 7, 2024	20.62	21.00	20.62	20.62	20.62	-0.52%	7,869
Aug 6, 2024	20.85	20.90	20.72	20.72	20.72	1.34%	816
Aug 5, 2024	20.33	20.67	20.32	20.45	20.45	-2.26%	4,591
Aug 2, 2024	20.80	20.93	20.80	20.92	20.92	-2.29%	1,696
Aug 1, 2024	21.72	21.72	21.38	21.41	21.41	-1.52%	3,402
Jul 31, 2024	21.73	21.81	21.71	21.74	21.74	1.35%	3,925
Jul 30, 2024	21.63	21.63	21.43	21.45	21.45	-0.37%	1,296
Jul 29, 2024	21.59	21.61	21.53	21.53	21.53	-	1,197
Jul 26, 2024	21.54	21.64	21.53	21.53	21.53	1.01%	2,395
Jul 25, 2024	21.00	21.48	21.00	21.32	21.32	0.31%	3,916
Jul 24, 2024	21.49	21.52	21.24	21.25	21.25	-2.30%	6,829
Jul 23, 2024	21.86	21.86	21.75	21.75	21.75	0.28%	6,870
Jul 22, 2024	21.55	21.70	21.55	21.69	21.69	1.01%	13,099
Jul 19, 2024	21.61	21.61	21.47	21.47	21.47	-0.45%	3,301
Jul 18, 2024	21.85	21.85	21.50	21.57	21.57	-0.64%	21,080
Jul 17, 2024	21.34	21.97	21.34	21.71	21.71	-2.43%	27,171
Jul 16, 2024	22.17	22.25	22.17	22.25	22.25	0.59%	8,943
Jul 15, 2024	22.21	22.22	22.08	22.12	22.12	0.04%	6,812
Jul 12, 2024	22.20	22.21	22.11	22.11	22.11	0.64%	15,889
Jul 11, 2024	22.01	22.02	21.97	21.97	21.97	-0.54%	10,374
Jul 10, 2024	22.03	22.09	22.03	22.09	22.09	0.91%	896
Jul 9, 2024	21.90	21.93	21.89	21.89	21.89	-0.05%	11,886
Jul 8, 2024	21.92	21.97	21.90	21.90	21.90	-0.09%	11,461
Jul 5, 2024	21.83	21.94	21.83	21.92	21.92	0.32%	17,483
Jul 3, 2024	21.82	21.85	21.79	21.85	21.85	0.51%	9,401
Jul 2, 2024	21.65	21.74	21.65	21.74	21.74	0.32%	2,226
Jul 1, 2024	21.77	21.77	21.60	21.67	21.67	-0.05%	24,052
Jun 28, 2024	21.88	21.88	21.68	21.68	21.68	-0.18%	1,611
Jun 27, 2024	21.71	21.73	21.68	21.72	21.72	0.32%	9,633
Jun 26, 2024	21.62	21.67	21.58	21.65	21.65	-0.46%	8,705
Jun 25, 2024	21.74	21.75	21.70	21.75	21.75	0.18%	2,480
Jun 24, 2024	21.83	21.83	21.71	21.71	21.71	-0.23%	270
Jun 21, 2024	21.61	21.77	21.61	21.76	21.76	0.05%	9,943
Jun 20, 2024	21.72	21.95	21.72	21.75	21.75	-1.09%	13,113
Jun 18, 2024	21.94	21.99	21.94	21.99	21.99	0.44%	2,841
Jun 17, 2024	21.66	21.90	21.62	21.89	21.89	1.07%	7,672
Jun 14, 2024	21.62	21.67	21.60	21.66	21.66	-0.51%	852
Jun 13, 2024	21.62	21.77	21.62	21.77	21.77	-0.26%	4,216
Jun 12, 2024	21.90	21.90	21.75	21.83	21.83	0.92%	9,502
Jun 11, 2024	21.57	21.64	21.57	21.63	21.63	-0.01%	964
Jun 10, 2024	21.51	21.67	21.51	21.63	21.63	0.60%	4,162
Jun 7, 2024	21.55	21.56	21.50	21.50	21.50	0.04%	1,524
Jun 6, 2024	21.47	21.54	21.46	21.49	21.49	-0.78%	4,287
Jun 5, 2024	21.55	21.66	21.51	21.66	21.66	1.21%	6,472
Jun 4, 2024	21.37	21.40	21.30	21.40	21.40	-0.53%	4,516