RULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.44	29.50	29.36	29.36	29.36	0.68%	1,326
Jul 30, 2026	28.69	29.19	28.69	29.16	29.16	5.27%	2,008
Jul 29, 2026	27.77	28.10	27.70	27.70	27.70	-3.25%	822
Jul 28, 2026	28.55	28.63	28.54	28.63	28.63	-2.98%	747
Jul 27, 2026	29.69	29.69	29.08	29.51	29.51	-1.25%	1,516
Jul 24, 2026	30.40	30.41	29.88	29.88	29.88	-2.19%	2,346
Jul 23, 2026	30.77	30.77	30.55	30.55	30.55	-0.85%	675
Jul 22, 2026	30.00	30.98	30.00	30.82	30.82	0.02%	1,780
Jul 21, 2026	30.38	30.83	30.38	30.81	30.81	3.74%	2,641
Jul 20, 2026	29.93	29.93	29.70	29.70	29.70	-0.27%	3,229
Jul 17, 2026	29.14	30.08	29.14	29.78	29.78	-0.30%	5,958
Jul 16, 2026	30.28	30.37	29.78	29.87	29.87	-3.66%	2,228
Jul 15, 2026	30.38	31.01	30.38	31.01	31.01	-2.39%	1,930
Jul 14, 2026	31.85	31.85	31.69	31.76	31.76	2.21%	1,106
Jul 13, 2026	31.46	31.46	30.99	31.08	31.08	-2.75%	1,495
Jul 10, 2026	32.01	32.01	31.96	31.96	31.96	-0.08%	1,304
Jul 9, 2026	32.33	32.33	31.99	31.99	31.98	2.46%	562
Jul 8, 2026	30.70	31.22	30.70	31.22	31.22	1.02%	1,156
Jul 7, 2026	30.99	31.01	30.81	30.90	30.90	-3.22%	789
Jul 6, 2026	31.95	31.95	31.93	31.93	31.93	1.94%	255
Jul 2, 2026	33.00	33.00	31.19	31.32	31.32	-4.62%	1,633
Jul 1, 2026	33.06	33.06	32.84	32.84	32.84	-4.56%	961
Jun 30, 2026	34.42	34.42	34.20	34.41	34.41	2.44%	6,141
Jun 29, 2026	33.60	33.62	33.59	33.59	33.59	3.79%	712
Jun 26, 2026	32.71	32.71	32.36	32.36	32.36	-3.67%	833
Jun 25, 2026	33.54	33.60	33.44	33.60	33.60	2.98%	1,830
Jun 24, 2026	33.00	33.00	32.39	32.63	32.63	-0.59%	3,044
Jun 23, 2026	33.00	33.13	32.72	32.82	32.82	-4.44%	13,116
Jun 22, 2026	34.06	34.35	33.98	34.35	34.35	2.20%	3,826
Jun 18, 2026	33.72	33.72	33.61	33.61	33.60	2.78%	1,015
Jun 17, 2026	33.12	33.21	32.70	32.70	32.70	0.38%	480
Jun 16, 2026	32.57	32.57	32.57	32.57	32.57	-2.01%	472
Jun 15, 2026	33.20	33.26	33.20	33.24	33.24	3.11%	683
Jun 12, 2026	32.30	32.34	32.24	32.24	32.24	1.74%	1,122
Jun 11, 2026	30.87	31.69	30.87	31.69	31.69	5.02%	1,379
Jun 10, 2026	31.17	31.17	30.18	30.18	30.18	-2.56%	243
Jun 9, 2026	30.99	30.99	30.97	30.97	30.97	-1.71%	574
Jun 8, 2026	31.60	31.83	31.51	31.51	31.51	2.15%	921
Jun 5, 2026	30.84	30.84	30.84	30.84	30.84	-6.69%	571
Jun 4, 2026	33.05	33.05	33.05	33.05	33.05	-0.83%	196
Jun 3, 2026	33.33	33.33	33.33	33.33	33.33	0.66%	56
Jun 2, 2026	32.59	33.11	32.59	33.11	33.11	2.91%	129
Jun 1, 2026	32.17	32.17	32.17	32.17	32.17	1.31%	116
May 29, 2026	31.76	31.76	31.76	31.76	31.76	0.82%	34
May 28, 2026	31.55	31.64	31.50	31.50	31.50	0.07%	503
May 27, 2026	31.40	31.55	31.21	31.48	31.48	-0.29%	13,853
May 26, 2026	31.41	31.57	31.41	31.57	31.57	4.11%	445
May 22, 2026	30.25	30.55	30.21	30.32	30.32	1.18%	3,500
May 21, 2026	29.79	29.97	29.68	29.97	29.97	1.48%	1,379
May 20, 2026	29.51	29.53	29.51	29.53	29.53	2.29%	207