RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	34.18	34.18	33.52	33.55	33.55	-1.61%	25,779
Oct 9, 2025	34.55	34.68	34.01	34.10	34.10	-1.22%	30,553
Oct 8, 2025	34.40	34.54	34.38	34.52	34.52	0.52%	23,814
Oct 7, 2025	34.53	34.61	34.27	34.34	34.34	-0.58%	14,643
Oct 6, 2025	34.88	34.88	34.42	34.54	34.54	-0.09%	33,648
Oct 3, 2025	34.45	34.73	34.44	34.57	34.57	0.44%	44,045
Oct 2, 2025	34.29	34.43	34.17	34.42	34.42	0.39%	35,045
Oct 1, 2025	34.35	34.35	34.09	34.29	34.29	0.05%	58,522
Sep 30, 2025	34.24	34.29	33.94	34.27	34.27	0.77%	39,356
Sep 29, 2025	34.06	34.06	33.82	34.01	34.01	0.24%	75,850
Sep 26, 2025	33.99	33.99	33.83	33.93	33.93	0.84%	12,718
Sep 25, 2025	33.73	33.73	33.55	33.64	33.64	-0.95%	14,402
Sep 24, 2025	34.13	34.23	33.94	33.96	33.96	-0.49%	57,748
Sep 23, 2025	34.33	34.37	34.06	34.13	34.13	-0.63%	38,108
Sep 22, 2025	34.41	34.41	34.17	34.35	34.35	0.16%	30,401
Sep 19, 2025	34.42	34.42	34.20	34.29	34.29	-0.32%	79,706
Sep 18, 2025	34.26	34.56	34.20	34.40	34.40	0.28%	32,077
Sep 17, 2025	34.63	34.73	34.23	34.31	34.31	-0.13%	52,241
Sep 16, 2025	34.46	34.58	34.24	34.35	34.35	-0.26%	32,769
Sep 15, 2025	34.61	34.76	34.39	34.44	34.44	-0.29%	23,309
Sep 12, 2025	34.64	34.73	34.54	34.54	34.54	-1.05%	20,703
Sep 11, 2025	34.35	34.94	34.35	34.91	34.91	1.86%	44,877
Sep 10, 2025	34.51	34.54	34.15	34.27	34.27	-0.52%	13,827
Sep 9, 2025	34.48	34.48	34.29	34.45	34.45	-0.48%	27,029
Sep 8, 2025	34.54	34.65	34.45	34.61	34.61	0.03%	27,740
Sep 5, 2025	34.69	34.84	34.43	34.60	34.60	-0.08%	17,651
Sep 4, 2025	34.22	34.63	34.22	34.63	34.63	0.89%	9,865
Sep 3, 2025	34.47	34.47	34.20	34.32	34.32	-0.01%	22,309
Sep 2, 2025	34.26	34.33	34.06	34.33	34.33	-0.76%	49,623
Aug 29, 2025	34.68	34.70	34.51	34.59	34.59	-0.08%	13,167
Aug 28, 2025	34.75	34.92	34.49	34.62	34.62	-0.43%	44,123
Aug 27, 2025	34.64	34.80	34.64	34.77	34.77	0.26%	44,155
Aug 26, 2025	34.80	34.80	34.54	34.68	34.68	0.32%	31,174
Aug 25, 2025	34.92	34.98	34.56	34.56	34.56	-0.83%	16,541
Aug 22, 2025	34.61	35.03	34.54	34.85	34.85	1.46%	18,784
Aug 21, 2025	34.47	34.47	34.34	34.35	34.35	-0.57%	21,274
Aug 20, 2025	34.89	34.89	34.44	34.55	34.55	-0.21%	34,375
Aug 19, 2025	34.37	34.81	34.37	34.62	34.62	0.72%	8,319
Aug 18, 2025	34.35	34.47	34.25	34.37	34.37	0.26%	27,104
Aug 15, 2025	34.52	34.52	34.26	34.28	34.28	-0.41%	20,887
Aug 14, 2025	34.47	34.50	34.30	34.42	34.42	-0.82%	24,513
Aug 13, 2025	34.46	34.73	34.29	34.71	34.71	1.24%	24,595
Aug 12, 2025	33.84	34.30	33.84	34.28	34.28	1.22%	13,145
Aug 11, 2025	34.05	34.05	33.82	33.87	33.87	-0.27%	15,968
Aug 8, 2025	33.95	34.12	33.89	33.96	33.96	0.14%	28,795
Aug 7, 2025	34.08	34.08	33.79	33.92	33.92	0.01%	21,643
Aug 6, 2025	33.98	34.01	33.80	33.91	33.91	-0.22%	34,875
Aug 5, 2025	34.00	34.09	33.85	33.99	33.99	-0.01%	32,839
Aug 4, 2025	33.80	33.99	33.80	33.99	33.99	1.15%	23,231
Aug 1, 2025	34.09	34.09	33.43	33.61	33.61	-1.16%	46,745