RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	34.49	34.49	34.20	34.36	34.36	0.56%	61,822
Jul 2, 2025	34.48	34.48	33.96	34.17	34.17	0.08%	26,096
Jul 1, 2025	33.73	34.22	33.73	34.14	34.14	0.90%	30,985
Jun 30, 2025	33.65	33.88	33.65	33.84	33.84	0.59%	22,666
Jun 27, 2025	33.71	33.80	33.50	33.64	33.64	0.36%	26,733
Jun 26, 2025	33.59	33.59	33.33	33.52	33.52	0.75%	66,865
Jun 25, 2025	33.45	33.45	33.25	33.27	33.27	-0.69%	37,114
Jun 24, 2025	33.46	33.56	33.26	33.50	33.50	0.95%	53,671
Jun 23, 2025	32.93	33.21	32.71	33.19	33.19	1.02%	19,063
Jun 20, 2025	33.04	33.18	32.73	32.85	32.85	-0.03%	21,190
Jun 18, 2025	33.11	33.16	32.84	32.86	32.86	-0.39%	28,269
Jun 17, 2025	33.21	33.21	32.94	32.99	32.99	-0.69%	93,510
Jun 16, 2025	33.33	33.34	33.06	33.22	33.22	0.88%	17,417
Jun 13, 2025	33.04	33.29	32.89	32.93	32.93	-1.08%	17,587
Jun 12, 2025	32.55	33.32	32.55	33.29	33.29	0.33%	69,787
Jun 11, 2025	33.06	33.32	33.06	33.18	33.18	-0.30%	20,329
Jun 10, 2025	33.56	33.56	33.18	33.28	33.28	0.27%	24,729
Jun 9, 2025	33.18	33.40	33.12	33.19	33.19	-0.63%	19,589
Jun 6, 2025	33.48	33.48	33.24	33.40	33.40	1.10%	11,876
Jun 5, 2025	33.16	33.26	33.03	33.04	33.04	-0.32%	36,125
Jun 4, 2025	33.17	33.32	33.14	33.14	33.14	-0.03%	21,399
Jun 3, 2025	32.74	33.18	32.74	33.15	33.15	0.80%	15,412
Jun 2, 2025	33.02	33.02	32.69	32.89	32.89	-0.72%	11,820
May 30, 2025	33.04	33.15	32.87	33.13	33.13	0.15%	20,742
May 29, 2025	33.06	33.17	32.91	33.08	33.08	0.17%	44,823
May 28, 2025	33.38	33.40	33.01	33.02	33.02	-1.16%	36,137
May 27, 2025	33.12	33.43	33.12	33.41	33.41	1.95%	44,197
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