RULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	29.67	29.87	29.67	29.87	29.87	0.94%	484
Sep 2, 2026	29.57	29.62	29.44	29.60	29.60	0.67%	6,299
Sep 1, 2026	29.40	29.56	29.35	29.40	29.40	-1.36%	6,809
Aug 31, 2026	29.82	29.85	29.74	29.81	29.81	-0.03%	1,309
Aug 28, 2026	30.00	30.13	29.82	29.82	29.82	-1.47%	1,900
Aug 27, 2026	30.20	30.26	30.18	30.26	30.26	0.24%	2,446
Aug 26, 2026	30.04	30.22	30.04	30.19	30.19	0.83%	1,323
Aug 25, 2026	29.85	29.94	29.85	29.94	29.94	1.05%	5,532
Aug 24, 2026	29.51	29.63	29.51	29.63	29.63	-1.44%	496
Aug 21, 2026	29.90	30.06	29.90	30.06	30.06	0.61%	160
Aug 20, 2026	29.97	30.01	29.83	29.88	29.88	-0.06%	3,225
Aug 19, 2026	30.10	30.10	29.90	29.90	29.90	-1.79%	402
Aug 18, 2026	30.57	30.57	30.40	30.45	30.45	-2.51%	863
Aug 17, 2026	31.22	31.28	31.21	31.23	31.23	0.64%	3,498
Aug 14, 2026	30.84	31.09	30.84	31.03	31.03	0.66%	2,707