RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.26	32.42	32.19	32.40	32.40	0.37%	48,716
Jun 29, 2026	32.55	32.61	32.18	32.28	32.28	-0.61%	48,814
Jun 26, 2026	31.99	32.50	31.99	32.48	32.48	1.34%	322,040
Jun 25, 2026	32.35	32.59	32.02	32.05	32.05	-0.20%	18,647
Jun 24, 2026	32.05	32.30	32.05	32.11	32.11	1.06%	23,057
Jun 23, 2026	31.60	31.95	31.60	31.77	31.77	-0.03%	62,853
Jun 22, 2026	32.04	32.04	31.67	31.78	31.78	-0.51%	24,109
Jun 18, 2026	32.15	32.15	31.88	31.95	31.95	0.04%	22,244
Jun 17, 2026	32.49	32.71	31.88	31.93	31.93	-2.00%	44,277
Jun 16, 2026	32.67	32.71	32.57	32.59	32.59	0.16%	95,560
Jun 15, 2026	32.87	32.98	32.53	32.53	32.53	-0.20%	51,996
Jun 12, 2026	32.41	32.66	32.36	32.60	32.60	0.56%	26,445
Jun 11, 2026	32.34	32.55	32.11	32.42	32.42	0.61%	18,020
Jun 10, 2026	32.67	32.73	32.20	32.22	32.22	-1.54%	31,468
Jun 9, 2026	32.83	32.86	32.34	32.72	32.72	1.08%	36,870
Jun 8, 2026	32.53	32.58	32.35	32.37	32.37	-0.59%	26,659
Jun 5, 2026	33.18	33.18	32.44	32.57	32.57	-0.28%	32,969
Jun 4, 2026	32.93	32.93	32.61	32.66	32.66	0.98%	38,815
Jun 3, 2026	32.97	32.97	32.28	32.34	32.34	-0.89%	17,159
Jun 2, 2026	32.76	32.79	32.50	32.63	32.63	-1.22%	29,376
Jun 1, 2026	32.69	33.11	32.69	33.04	33.04	1.07%	88,433
May 29, 2026	32.58	32.87	32.58	32.68	32.68	0.29%	23,807
May 28, 2026	32.49	32.71	32.49	32.59	32.59	0.27%	169,082
May 27, 2026	32.95	32.95	32.44	32.50	32.50	-0.31%	56,609
May 26, 2026	32.83	32.83	32.53	32.60	32.60	-0.06%	37,916
May 22, 2026	32.26	32.65	32.26	32.63	32.62	0.91%	54,165
May 21, 2026	32.23	32.43	32.01	32.33	32.33	-0.57%	41,556
May 20, 2026	32.21	32.59	32.21	32.52	32.52	0.55%	49,671
May 19, 2026	32.56	32.65	32.25	32.34	32.34	-0.82%	115,080
May 18, 2026	32.21	32.66	32.11	32.60	32.60	1.51%	35,166
May 15, 2026	32.27	32.38	32.07	32.12	32.12	-0.47%	117,038
May 14, 2026	32.18	32.37	32.04	32.27	32.27	0.84%	84,752
May 13, 2026	32.17	32.17	31.87	32.00	32.00	-1.39%	30,083
May 12, 2026	32.30	32.56	32.30	32.45	32.45	0.09%	44,445
May 11, 2026	33.09	33.09	32.37	32.43	32.43	-0.71%	23,803
May 8, 2026	32.75	32.79	32.62	32.66	32.66	-0.64%	47,136
May 7, 2026	32.95	33.12	32.80	32.87	32.87	-0.29%	33,588
May 6, 2026	33.07	33.13	32.80	32.96	32.96	0.22%	27,209
May 5, 2026	32.74	32.94	32.49	32.89	32.89	0.45%	87,600
May 4, 2026	32.93	33.17	32.66	32.74	32.74	-0.71%	50,318
May 1, 2026	33.19	33.30	32.95	32.98	32.98	-0.65%	23,483
Apr 30, 2026	32.83	33.19	32.79	33.19	33.19	1.05%	41,593
Apr 29, 2026	32.88	32.98	32.74	32.85	32.85	-0.38%	33,650
Apr 28, 2026	33.28	33.28	32.83	32.97	32.97	-0.58%	54,478
Apr 27, 2026	33.21	33.26	33.13	33.16	33.16	0.02%	126,372
Apr 24, 2026	33.22	33.25	33.09	33.16	33.16	-0.65%	205,816
Apr 23, 2026	33.32	33.41	33.11	33.38	33.37	-0.19%	52,917
Apr 22, 2026	34.16	34.16	33.35	33.44	33.44	-0.50%	35,861
Apr 21, 2026	33.94	34.10	33.55	33.61	33.60	-0.70%	16,606
Apr 20, 2026	33.82	33.94	33.76	33.84	33.84	0.05%	14,425