RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.16	33.22	32.92	32.99	32.99	-0.72%	29,648
Mar 10, 2026	33.63	33.86	33.22	33.23	33.23	-1.48%	107,977
Mar 9, 2026	33.41	33.75	32.98	33.73	33.73	-0.22%	11,070
Mar 6, 2026	33.61	33.84	33.54	33.80	33.80	-1.14%	23,662
Mar 5, 2026	34.25	34.49	34.06	34.19	34.19	-0.75%	21,427
Mar 4, 2026	34.51	34.51	34.19	34.45	34.45	0.29%	23,685
Mar 3, 2026	33.97	34.49	33.74	34.35	34.35	-0.65%	24,383
Mar 2, 2026	34.13	34.69	34.13	34.58	34.58	0.25%	51,123
Feb 27, 2026	34.08	34.49	34.07	34.49	34.49	0.18%	11,383
Feb 26, 2026	33.99	34.43	33.99	34.43	34.43	1.41%	32,807
Feb 25, 2026	33.95	33.97	33.65	33.95	33.95	0.18%	51,973
Feb 24, 2026	33.72	33.98	33.72	33.89	33.89	0.72%	25,080
Feb 23, 2026	33.99	33.99	33.59	33.65	33.65	-1.48%	14,660
Feb 20, 2026	34.32	34.40	33.84	34.15	34.15	0.29%	25,382
Feb 19, 2026	34.25	34.25	33.87	34.05	34.05	-0.17%	86,219
Feb 18, 2026	33.99	34.15	33.88	34.11	34.11	1.00%	90,899
Feb 17, 2026	33.82	33.89	33.57	33.77	33.77	-0.14%	29,280
Feb 13, 2026	33.74	34.00	33.73	33.82	33.82	0.81%	17,417
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