RULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.58	26.58	26.57	26.57	26.57	-0.14%	502
Nov 12, 2026	26.79	26.79	26.61	26.61	26.61	-0.40%	954
Nov 11, 2026	26.72	26.78	26.71	26.72	26.72	1.75%	7,381
Nov 10, 2026	26.17	26.26	26.17	26.26	26.26	-0.55%	1,897
Nov 9, 2026	26.35	26.44	26.35	26.40	26.40	2.61%	1,436
Nov 6, 2026	25.45	25.88	25.45	25.73	25.73	0.27%	4,957
Nov 5, 2026	26.17	26.17	25.66	25.66	25.66	-6.45%	1,840
Nov 4, 2026	27.43	27.47	27.42	27.43	27.43	-1.36%	10,427
Nov 3, 2026	27.89	27.89	27.81	27.81	27.81	0.78%	2,207
Nov 2, 2026	28.22	28.22	27.59	27.59	27.59	-2.72%	1,531
Oct 30, 2026	28.36	28.36	28.36	28.36	28.36	-3.78%	382
Oct 29, 2026	29.61	29.61	29.48	29.48	29.48	-1.95%	261
Oct 28, 2026	30.02	30.07	30.02	30.07	30.07	1.00%	326
Oct 27, 2026	29.80	29.84	29.77	29.77	29.77	1.14%	1,351
Oct 26, 2026	29.47	29.55	29.21	29.43	29.43	1.23%	792
Oct 23, 2026	29.18	29.18	29.07	29.07	29.07	0.26%	466
Oct 22, 2026	29.47	29.47	29.00	29.00	29.00	-2.90%	5,949
Oct 21, 2026	29.85	29.87	29.85	29.87	29.87	1.37%	283
Oct 20, 2026	29.51	29.51	29.46	29.46	29.46	0.31%	373
Oct 19, 2026	29.37	29.37	29.37	29.37	29.37	0.74%	153
Oct 16, 2026	29.55	29.56	29.16	29.16	29.16	-2.42%	3,022
Oct 15, 2026	29.41	29.88	29.41	29.88	29.88	-0.43%	4,361
Oct 14, 2026	30.01	30.01	30.01	30.01	30.01	-3.02%	212
Oct 13, 2026	30.82	30.94	30.82	30.94	30.94	-0.34%	7,095
Oct 12, 2026	31.09	31.09	31.02	31.05	31.05	-0.75%	1,277
Oct 9, 2026	31.13	31.28	31.13	31.28	31.28	1.27%	570
Oct 8, 2026	31.09	31.09	30.89	30.89	30.89	-0.94%	1,143
Oct 7, 2026	30.98	31.20	30.98	31.19	31.19	-0.11%	2,424
Oct 6, 2026	31.27	31.28	31.22	31.22	31.22	0.09%	1,076
Oct 5, 2026	31.07	31.19	31.06	31.19	31.19	0.79%	1,354
Oct 2, 2026	30.91	30.95	30.86	30.95	30.95	0.50%	2,087
Oct 1, 2026	30.40	30.80	30.38	30.80	30.80	0.68%	7,863
Sep 30, 2026	30.77	30.80	30.59	30.59	30.59	0.19%	649
Sep 29, 2026	30.56	30.56	30.42	30.53	30.53	-0.01%	1,033
Sep 28, 2026	30.43	30.59	30.37	30.53	30.53	-0.64%	1,099
Sep 25, 2026	30.58	30.73	30.58	30.73	30.73	0.61%	138
Sep 24, 2026	30.57	30.57	30.52	30.54	30.54	0.23%	667
Sep 23, 2026	30.54	30.54	30.47	30.47	30.47	-0.55%	6,044
Sep 22, 2026	30.62	30.64	30.62	30.64	30.64	-0.02%	259
Sep 21, 2026	30.50	30.70	30.50	30.65	30.65	1.15%	1,252
Sep 18, 2026	30.16	30.30	30.16	30.30	30.30	0.31%	528
Sep 17, 2026	30.16	30.22	30.16	30.20	30.20	1.70%	1,814
Sep 16, 2026	30.32	30.32	29.70	29.70	29.70	-0.04%	720
Sep 15, 2026	29.85	29.85	29.71	29.71	29.71	-0.09%	463
Sep 14, 2026	29.84	29.89	29.74	29.74	29.74	-1.43%	1,119
Sep 11, 2026	30.14	30.19	30.14	30.17	30.17	1.48%	1,899
Sep 10, 2026	29.91	29.91	29.73	29.73	29.73	-1.43%	2,824
Sep 9, 2026	30.27	30.37	30.16	30.16	30.16	-0.38%	4,532
Sep 8, 2026	30.15	30.31	30.15	30.28	30.28	0.45%	3,265
Sep 4, 2026	30.08	30.14	30.04	30.14	30.14	0.89%	2,244