RULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	28.87	28.87	28.87	28.87	28.87	-0.98%	22
May 18, 2026	29.13	29.18	28.95	29.16	29.16	-2.57%	2,044
May 15, 2026	29.93	29.93	29.93	29.93	29.93	-3.19%	75
May 14, 2026	30.94	30.99	30.87	30.91	30.91	0.27%	2,835
May 13, 2026	30.67	30.83	30.67	30.83	30.83	1.83%	567
May 12, 2026	29.58	30.28	29.49	30.28	30.27	-1.46%	1,258
May 11, 2026	30.72	30.72	30.72	30.72	30.72	2.58%	363
May 8, 2026	29.80	29.95	29.80	29.95	29.95	3.44%	638
May 7, 2026	28.95	28.95	28.95	28.95	28.95	-1.55%	38
May 6, 2026	29.41	29.41	29.41	29.41	29.41	4.24%	115
May 5, 2026	28.21	28.21	28.21	28.21	28.21	2.92%	272
May 4, 2026	27.42	27.42	27.41	27.41	27.41	-0.15%	1,193
May 1, 2026	27.45	27.45	27.45	27.45	27.45	0.45%	103
Apr 30, 2026	26.98	27.33	26.98	27.33	27.33	1.99%	312
Apr 29, 2026	26.87	26.87	26.69	26.80	26.80	0.55%	1,018
Apr 28, 2026	26.65	26.65	26.65	26.65	26.65	-1.95%	113
Apr 27, 2026	27.12	27.18	27.12	27.18	27.18	0.08%	1,526
Apr 24, 2026	27.07	27.22	27.07	27.16	27.16	1.90%	1,109
Apr 23, 2026	26.64	26.66	26.61	26.65	26.65	-0.16%	481
Apr 22, 2026	26.66	26.69	26.66	26.69	26.69	1.47%	339
Apr 21, 2026	26.29	26.31	26.29	26.31	26.31	-1.03%	423
Apr 20, 2026	26.52	26.58	26.52	26.58	26.58	-0.17%	1,090
Apr 17, 2026	26.63	26.63	26.63	26.63	26.63	1.64%	225
Apr 16, 2026	26.20	26.20	26.20	26.20	26.20	0.30%	82
Apr 15, 2026	26.08	26.12	26.08	26.12	26.12	-1.03%	1,336
Apr 14, 2026	26.16	26.39	26.16	26.39	26.39	1.46%	552
Apr 13, 2026	26.01	26.01	26.01	26.01	26.01	0.55%	165