RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.70%	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	33.38	-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	33.61	-0.70%	16,606
Apr 20, 2026	33.82	33.94	33.76	33.84	33.84	0.05%	14,425
Apr 17, 2026	33.73	34.08	33.73	33.82	33.82	1.26%	34,052
Apr 16, 2026	33.48	33.55	33.36	33.40	33.40	-0.07%	51,360
Apr 15, 2026	33.33	33.51	33.29	33.43	33.43	0.05%	43,791
Apr 14, 2026	33.46	33.54	33.38	33.41	33.41	0.12%	16,911
Apr 13, 2026	32.72	33.40	32.72	33.37	33.37	1.69%	29,018
Apr 10, 2026	33.01	33.09	32.76	32.82	32.82	-0.99%	24,517
Apr 9, 2026	33.12	33.27	32.93	33.14	33.14	-0.32%	14,641
Apr 8, 2026	33.35	33.42	33.16	33.25	33.25	2.30%	5,640
Apr 7, 2026	32.50	32.61	32.38	32.51	32.51	-0.39%	17,283
Apr 6, 2026	32.42	32.63	32.39	32.63	32.63	0.42%	21,269
Apr 2, 2026	32.00	32.54	32.00	32.49	32.49	0.31%	17,884
Apr 1, 2026	32.72	32.72	32.29	32.39	32.39	0.57%	37,400
Mar 31, 2026	31.94	32.22	31.66	32.21	32.21	2.05%	34,010
Mar 30, 2026	31.54	31.81	31.47	31.56	31.56	0.29%	23,467
Mar 27, 2026	31.70	31.86	31.45	31.47	31.47	-1.66%	142,587
Mar 26, 2026	32.17	32.50	31.96	32.00	32.00	-0.93%	66,990
Mar 25, 2026	32.30	32.38	32.00	32.31	32.31	0.21%	21,846
Mar 24, 2026	31.88	32.39	31.88	32.24	32.24	-0.46%	28,663
Mar 23, 2026	32.80	32.85	32.39	32.39	32.39	0.54%	86,574
Mar 20, 2026	32.35	32.41	32.15	32.21	32.21	-0.69%	34,746
Mar 19, 2026	32.09	32.55	32.09	32.44	32.44	0.25%	21,229
Mar 18, 2026	32.58	32.66	32.36	32.36	32.36	-1.20%	60,165
Mar 17, 2026	33.05	33.05	32.75	32.75	32.75	0.30%	9,350
Mar 16, 2026	32.84	32.85	32.50	32.65	32.65	0.82%	26,685
Mar 13, 2026	32.71	32.71	32.25	32.39	32.39	0.13%	87,039
Mar 12, 2026	32.91	32.95	32.32	32.34	32.34	-1.97%	105,024
Mar 11, 2026	33.16	33.22	32.92	32.99	32.99	-0.72%	29,648
Mar 10, 2026	33.63	33.86	33.22	33.23	33.23	-1.48%	107,977
Mar 9, 2026	33.41	33.75	32.98	33.73	33.73	-0.22%	11,070
Mar 6, 2026	33.61	33.84	33.54	33.80	33.80	-1.14%	23,662