RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	32.62	32.88	32.59	32.77	32.77	-0.65%	28,139
May 22, 2025	32.97	33.09	32.85	32.99	32.99	-0.02%	33,845
May 21, 2025	33.59	33.59	32.97	32.99	32.99	-1.70%	78,469
May 20, 2025	33.66	33.69	33.45	33.56	33.56	-0.27%	28,836
May 19, 2025	33.24	33.73	33.24	33.65	33.65	-0.06%	23,116
May 16, 2025	33.26	33.67	33.26	33.67	33.67	1.23%	56,998
May 15, 2025	33.08	33.26	33.02	33.26	33.26	0.79%	17,665
May 14, 2025	33.29	33.29	32.95	33.00	33.00	-0.60%	42,366
May 13, 2025	33.39	33.45	33.20	33.20	33.20	-0.12%	51,248
May 12, 2025	33.50	33.50	32.94	33.24	33.24	1.99%	65,379
May 9, 2025	32.80	32.80	32.51	32.59	32.59	0.06%	31,236
May 8, 2025	32.50	32.90	32.50	32.57	32.57	0.99%	11,285
May 7, 2025	32.40	32.40	32.10	32.25	32.25	0.37%	50,986
May 6, 2025	31.99	32.32	31.99	32.13	32.13	-0.56%	52,918
May 5, 2025	32.26	32.49	32.22	32.31	32.31	0.06%	64,933
May 2, 2025	32.12	32.35	32.12	32.29	32.29	1.89%	53,576
May 1, 2025	31.80	32.00	31.69	31.69	31.69	-0.53%	133,614
Apr 30, 2025	31.57	31.92	31.57	31.86	31.86	0.53%	27,136
Apr 29, 2025	31.43	31.75	31.37	31.69	31.69	0.71%	58,554
Apr 28, 2025	31.42	31.67	31.25	31.47	31.47	-0.19%	70,508
Apr 25, 2025	31.75	31.75	31.28	31.53	31.53	-1.53%	22,835
Apr 24, 2025	31.42	32.02	31.18	32.02	32.02	2.40%	28,598
Apr 23, 2025	31.66	31.80	31.18	31.27	31.27	0.62%	11,395
Apr 22, 2025	30.82	31.13	30.69	31.08	31.08	2.26%	27,381
Apr 21, 2025	30.75	30.79	30.06	30.39	30.39	-1.97%	112,120
Apr 17, 2025	31.04	31.22	30.79	31.00	31.00	0.19%	70,569
Apr 16, 2025	31.43	31.45	30.79	30.94	30.94	-1.31%	48,122
Apr 15, 2025	31.64	31.71	31.32	31.35	31.35	-0.67%	59,336
Apr 14, 2025	31.48	31.70	31.28	31.56	31.56	1.25%	34,469
Apr 11, 2025	30.45	31.23	30.40	31.17	31.17	1.37%	49,172
Apr 10, 2025	31.19	31.20	29.95	30.75	30.75	-1.76%	71,253
Apr 9, 2025	28.94	31.48	28.87	31.30	31.30	6.61%	73,870
Apr 8, 2025	30.52	30.56	28.98	29.36	29.36	-1.03%	70,316
Apr 7, 2025	29.64	30.37	28.60	29.67	29.67	-0.62%	62,927
Apr 4, 2025	31.00	31.00	29.85	29.85	29.85	-5.69%	175,120
Apr 3, 2025	32.34	32.35	31.61	31.65	31.65	-3.62%	55,303
Apr 2, 2025	32.51	32.88	32.47	32.84	32.84	1.14%	48,987
Apr 1, 2025	32.32	32.54	32.29	32.47	32.47	0.12%	18,107
Mar 31, 2025	31.90	32.56	31.86	32.43	32.43	0.71%	23,844
Mar 28, 2025	32.63	32.66	32.15	32.20	32.20	-1.62%	31,394
Mar 27, 2025	32.69	32.88	32.54	32.73	32.73	0.03%	97,353
Mar 26, 2025	32.82	32.98	32.63	32.72	32.72	-0.49%	27,468
Mar 25, 2025	32.84	32.99	32.78	32.88	32.88	0.09%	27,613
Mar 24, 2025	32.51	32.85	32.51	32.85	32.85	1.83%	25,407
Mar 21, 2025	32.05	32.27	31.89	32.26	32.26	-0.40%	39,451
Mar 20, 2025	32.32	32.66	32.32	32.39	32.39	-0.61%	21,843
Mar 19, 2025	32.33	32.74	32.33	32.59	32.59	0.65%	113,304
Mar 18, 2025	32.37	32.44	32.20	32.38	32.38	-0.43%	97,067
Mar 17, 2025	32.18	32.61	32.04	32.52	32.52	1.12%	32,716
Mar 14, 2025	31.77	32.16	31.77	32.16	32.16	1.74%	53,770