RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.12	34.33	33.38	33.54	33.54	-2.05%	64,308
Feb 11, 2026	34.82	34.82	34.19	34.25	34.25	-1.34%	34,961
Feb 10, 2026	34.76	35.00	34.71	34.71	34.71	-0.46%	32,961
Feb 9, 2026	35.12	35.12	34.85	34.87	34.87	-0.66%	21,107
Feb 6, 2026	34.70	35.11	34.70	35.10	35.10	1.86%	27,480
Feb 5, 2026	34.61	34.79	34.43	34.46	34.46	-0.79%	96,800
Feb 4, 2026	34.41	34.87	34.41	34.74	34.74	1.20%	75,833
Feb 3, 2026	34.63	34.63	34.10	34.32	34.32	-1.05%	39,658
Feb 2, 2026	34.48	34.69	34.48	34.69	34.69	0.45%	159,472
Jan 30, 2026	34.63	34.90	34.21	34.53	34.53	0.39%	73,015
Jan 29, 2026	34.57	34.63	34.09	34.40	34.39	-0.12%	44,785
Jan 28, 2026	34.44	34.55	34.38	34.44	34.44	-0.53%	44,451
Jan 27, 2026	34.87	34.87	34.56	34.62	34.62	-0.76%	28,415
Jan 26, 2026	34.91	34.94	34.72	34.89	34.89	0.17%	47,019
Jan 23, 2026	34.90	34.91	34.69	34.83	34.83	-0.60%	42,715
Jan 22, 2026	35.12	35.19	34.98	35.04	35.04	0.30%	23,528
Jan 21, 2026	34.31	35.02	34.31	34.93	34.93	1.82%	24,333
Jan 20, 2026	34.56	34.83	34.27	34.31	34.31	-2.07%	58,250
Jan 16, 2026	34.89	35.09	34.81	35.04	35.04	0.18%	64,080
Jan 15, 2026	34.85	35.00	34.82	34.98	34.97	0.71%	84,440
Jan 14, 2026	34.62	34.73	34.54	34.73	34.73	0.31%	42,172
Jan 13, 2026	34.73	34.86	34.51	34.62	34.62	-0.47%	40,898
Jan 12, 2026	34.59	34.81	34.53	34.78	34.78	0.13%	33,825
Jan 9, 2026	34.66	34.88	34.66	34.74	34.74	0.41%	64,426
Jan 8, 2026	34.18	34.69	34.06	34.60	34.60	0.99%	35,322
Jan 7, 2026	34.68	34.68	34.21	34.26	34.26	-0.91%	64,690
Jan 6, 2026	34.14	34.66	34.09	34.58	34.57	1.25%	50,009
Jan 5, 2026	33.54	34.27	33.54	34.15	34.15	1.94%	49,898
Jan 2, 2026	33.32	33.58	33.28	33.50	33.50	0.47%	290,540
Dec 31, 2025	33.68	33.71	33.34	33.34	33.34	-1.05%	38,426
Dec 30, 2025	34.12	34.12	33.65	33.69	33.69	-0.31%	54,047
Dec 29, 2025	33.76	33.93	33.72	33.80	33.80	-0.20%	46,445
Dec 26, 2025	33.83	33.95	33.75	33.87	33.87	-0.06%	19,371
Dec 24, 2025	33.95	33.95	33.67	33.89	33.89	0.39%	7,267
Dec 23, 2025	33.75	33.88	33.67	33.75	33.75	-0.70%	26,454
Dec 22, 2025	33.90	34.05	33.77	33.99	33.81	0.80%	35,570
Dec 19, 2025	33.56	33.80	33.56	33.72	33.54	0.15%	40,585
Dec 18, 2025	33.83	33.92	33.58	33.67	33.49	-0.03%	102,635
Dec 17, 2025	33.81	34.04	33.65	33.68	33.50	-0.29%	21,686
Dec 16, 2025	34.19	34.19	33.68	33.78	33.59	-0.62%	23,145
Dec 15, 2025	34.09	34.09	33.86	33.99	33.80	0.16%	15,309
Dec 12, 2025	34.14	34.20	33.89	33.93	33.75	-0.40%	124,290
Dec 11, 2025	33.77	34.20	33.77	34.07	33.89	1.05%	49,537
Dec 10, 2025	33.24	33.81	33.24	33.72	33.53	1.43%	34,453
Dec 9, 2025	33.32	33.52	33.21	33.24	33.06	-0.59%	27,583
Dec 8, 2025	33.78	33.78	33.40	33.44	33.26	-0.94%	21,263
Dec 5, 2025	33.75	33.82	33.66	33.76	33.57	0.11%	33,369
Dec 4, 2025	33.55	33.75	33.55	33.72	33.54	0.43%	32,809
Dec 3, 2025	33.37	33.60	33.36	33.57	33.39	0.93%	29,246
Dec 2, 2025	33.71	33.71	33.16	33.26	33.08	0.14%	18,155