RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.73	33.73	33.05	33.17	33.17	-0.33%	177,357
Sep 21, 2026	33.32	33.36	33.12	33.28	33.28	0.39%	14,078
Sep 18, 2026	33.20	33.29	33.08	33.15	33.15	-0.55%	23,124
Sep 17, 2026	33.73	33.73	33.27	33.34	33.34	0.02%	23,574
Sep 16, 2026	33.57	33.67	33.16	33.33	33.33	-0.84%	36,037
Sep 15, 2026	33.84	33.84	33.60	33.61	33.61	-0.94%	29,355
Sep 14, 2026	33.63	33.95	33.63	33.93	33.93	1.21%	31,289
Sep 11, 2026	33.89	33.89	33.34	33.53	33.53	0.91%	17,351
Sep 10, 2026	33.21	33.39	33.17	33.22	33.22	-0.46%	39,910
Sep 9, 2026	33.61	33.61	33.36	33.38	33.38	-1.45%	49,471
Sep 8, 2026	34.49	34.49	33.87	33.87	33.87	-2.08%	32,078
Sep 4, 2026	34.56	34.75	34.40	34.59	34.59	-0.66%	52,780
Sep 3, 2026	34.80	35.04	34.52	34.82	34.82	0.97%	21,403
Sep 2, 2026	34.50	34.66	34.42	34.48	34.48	0.06%	22,450
Sep 1, 2026	34.77	34.80	34.43	34.47	34.46	-1.38%	33,515
Aug 31, 2026	35.05	35.05	34.92	34.95	34.95	-0.69%	37,560
Aug 28, 2026	35.22	35.25	35.07	35.19	35.19	0.41%	32,064
Aug 27, 2026	34.76	35.22	34.76	35.05	35.05	-0.30%	44,704
Aug 26, 2026	35.13	35.26	35.11	35.15	35.15	0.30%	43,941
Aug 25, 2026	35.37	35.43	35.04	35.05	35.04	-0.89%	214,306
Aug 24, 2026	35.37	35.45	35.26	35.36	35.36	0.18%	76,473
Aug 21, 2026	35.06	35.35	35.06	35.30	35.29	0.71%	38,223
Aug 20, 2026	35.03	35.37	35.03	35.05	35.05	-0.74%	53,768
Aug 19, 2026	34.89	35.53	34.89	35.31	35.31	1.21%	46,478
Aug 18, 2026	34.89	35.21	34.88	34.88	34.88	-0.02%	55,990
Aug 17, 2026	35.15	35.15	34.89	34.89	34.89	-1.41%	42,149
Aug 14, 2026	35.44	35.49	35.35	35.39	35.39	-0.40%	22,912
Aug 13, 2026	35.52	35.57	35.13	35.53	35.53	0.47%	13,361
Aug 12, 2026	35.42	35.43	35.11	35.36	35.36	-0.31%	26,340
Aug 11, 2026	35.49	35.62	35.45	35.47	35.47	0.04%	54,183
Aug 10, 2026	35.22	35.48	35.22	35.46	35.46	0.39%	24,001
Aug 7, 2026	35.22	35.43	35.07	35.32	35.32	0.84%	22,591
Aug 6, 2026	34.59	35.08	34.59	35.03	35.03	0.27%	73,568
Aug 5, 2026	35.73	35.73	34.81	34.93	34.93	-0.58%	58,811
Aug 4, 2026	34.53	35.16	34.53	35.14	35.13	1.76%	49,478
Aug 3, 2026	33.98	34.63	33.98	34.53	34.53	1.59%	41,143
Jul 31, 2026	33.83	34.08	33.75	33.99	33.99	0.13%	30,029
Jul 30, 2026	34.31	34.31	33.55	33.94	33.94	-1.25%	16,607
Jul 29, 2026	34.88	34.88	33.01	34.37	34.37	-0.46%	52,688
Jul 28, 2026	33.35	34.57	33.35	34.53	34.53	2.48%	41,819
Jul 27, 2026	33.04	33.74	33.04	33.70	33.70	1.57%	39,620
Jul 24, 2026	32.95	33.30	32.91	33.18	33.17	1.54%	37,401
Jul 23, 2026	32.77	32.81	32.53	32.67	32.67	0.21%	26,789
Jul 22, 2026	32.66	32.69	32.54	32.60	32.60	-0.48%	26,962
Jul 21, 2026	32.99	32.99	32.74	32.76	32.76	-0.94%	49,836
Jul 20, 2026	33.05	33.21	32.94	33.07	33.07	-0.48%	1,676,584
Jul 17, 2026	33.36	33.71	33.17	33.23	33.23	-0.89%	64,828
Jul 16, 2026	32.93	33.52	32.93	33.52	33.52	1.79%	44,588
Jul 15, 2026	33.06	33.19	32.89	32.93	32.93	-0.08%	44,026
Jul 14, 2026	33.17	33.17	32.89	32.96	32.96	-1.04%	63,179