Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUNN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 32.84 | -0.85 | -2.52% | 33.95 | 33.95 | 32.83 | 36,819 |
| Dec 17 2024 | 33.69 | -0.34 | -1.00% | 33.98 | 33.98 | 33.58 | 34,877 |
| Dec 16 2024 | 34.03 | -0.02 | -0.06% | 34.25 | 34.25 | 34.008 | 31,733 |
| Dec 13 2024 | 34.05 | -0.13 | -0.38% | 34.36 | 34.36 | 34.0001 | 36,427 |
| Dec 12 2024 | 34.18 | -0.14 | -0.41% | 34.32 | 34.32 | 34.1523 | 19,233 |
| Dec 11 2024 | 34.32 | -0.09 | -0.26% | 34.63 | 34.63 | 34.305 | 33,581 |
| Dec 10 2024 | 34.41 | -0.01 | -0.03% | 34.68 | 34.68 | 34.23 | 25,552 |
| Dec 09 2024 | 34.42 | -0.28 | -0.81% | 34.90 | 34.90 | 34.39 | 29,033 |
| Dec 06 2024 | 34.70 | -0.10 | -0.29% | 35.12 | 35.12 | 34.6645 | 36,282 |
| Dec 05 2024 | 34.80 | -0.37 | -1.05% | 35.18 | 35.18 | 34.7952 | 20,714 |
| Dec 04 2024 | 35.17 | 0.09 | 0.26% | 35.24 | 35.24 | 35.0401 | 236,434 |
| Dec 03 2024 | 35.08 | -0.17 | -0.48% | 35.44 | 35.44 | 34.9501 | 23,693 |
| Dec 02 2024 | 35.25 | -0.19 | -0.54% | 35.48 | 35.48 | 35.1701 | 20,797 |
| Nov 29 2024 | 35.44 | 0.12 | 0.34% | 35.37 | 35.4896 | 35.37 | 7,676 |
| Nov 27 2024 | 35.32 | -0.08 | -0.23% | 35.49 | 35.50 | 35.3087 | 37,696 |
| Nov 26 2024 | 35.40 | 0.02 | 0.06% | 35.36 | 35.45 | 35.20 | 33,593 |
| Nov 25 2024 | 35.38 | 0.35 | 1.00% | 35.21 | 35.45 | 35.21 | 135,905 |
| Nov 22 2024 | 35.03 | 0.28 | 0.81% | 34.83 | 35.06 | 34.83 | 16,370 |
| Nov 21 2024 | 34.75 | 0.47 | 1.37% | 34.55 | 34.79 | 34.36 | 83,338 |
| Nov 20 2024 | 34.28 | 0.10 | 0.29% | 34.37 | 34.37 | 34.01 | 120,827 |
| Nov 19 2024 | 34.18 | -0.09 | -0.26% | 34.01 | 34.30 | 34.00 | 44,405 |
| Nov 18 2024 | 34.27 | 0.02 | 0.06% | 34.44 | 34.44 | 34.24 | 26,057 |
| Nov 15 2024 | 34.25 | -0.32 | -0.93% | 34.56 | 34.56 | 34.1804 | 29,282 |
| Nov 14 2024 | 34.57 | -0.65 | -1.85% | 35.42 | 35.42 | 34.5118 | 64,895 |
| Nov 13 2024 | 35.22 | -0.05 | -0.13% | 35.31 | 35.41 | 35.18 | 36,481 |
| Nov 12 2024 | 35.265 | -0.17 | -0.47% | 35.38 | 35.40 | 35.21 | 31,271 |
| Nov 11 2024 | 35.43 | 0.27 | 0.77% | 35.47 | 35.58 | 35.4001 | 87,833 |
| Nov 08 2024 | 35.16 | 0.25 | 0.72% | 34.95 | 35.31 | 34.95 | 320,490 |
| Nov 07 2024 | 34.91 | -0.05 | -0.14% | 35.01 | 35.01 | 34.9007 | 44,539 |
| Nov 06 2024 | 34.96 | 1.26 | 3.74% | 34.67 | 34.97 | 34.61 | 31,247 |
| Nov 05 2024 | 33.70 | 0.44 | 1.32% | 33.26 | 33.70 | 33.26 | 25,108 |
| Nov 04 2024 | 33.26 | 0.08 | 0.24% | 33.19 | 33.3231 | 33.1291 | 11,536 |
| Nov 01 2024 | 33.18 | -0.01 | -0.03% | 33.31 | 33.33 | 33.145 | 22,417 |
| Oct 31 2024 | 33.19 | -0.30 | -0.90% | 33.58 | 33.58 | 33.19 | 37,872 |
| Oct 30 2024 | 33.49 | 0.00 | 0.00% | 33.57 | 33.65 | 33.4519 | 12,931 |
| Oct 29 2024 | 33.4898 | 0.06 | 0.18% | 33.34 | 33.59 | 33.34 | 22,856 |
| Oct 28 2024 | 33.43 | 0.17 | 0.51% | 33.40 | 33.55 | 33.3801 | 28,953 |
| Oct 25 2024 | 33.26 | -0.11 | -0.33% | 33.67 | 33.67 | 33.185 | 16,939 |
| Oct 24 2024 | 33.37 | -0.32 | -0.95% | 33.60 | 33.60 | 33.3679 | 29,163 |
| Oct 23 2024 | 33.69 | -0.14 | -0.41% | 33.67 | 33.77 | 33.58 | 19,928 |
| Oct 22 2024 | 33.83 | -0.25 | -0.73% | 33.90 | 33.90 | 33.73 | 31,377 |
| Oct 21 2024 | 34.08 | -0.20 | -0.58% | 34.21 | 34.26 | 33.9646 | 29,684 |
| Oct 18 2024 | 34.28 | 0.03 | 0.09% | 34.24 | 34.32 | 34.171 | 66,239 |
| Oct 17 2024 | 34.25 | 0.06 | 0.18% | 34.21 | 34.285 | 34.00 | 18,704 |
| Oct 16 2024 | 34.19 | 0.17 | 0.50% | 34.14 | 34.24 | 34.06 | 22,653 |
| Oct 15 2024 | 34.02 | -0.13 | -0.38% | 34.25 | 34.3199 | 34.01 | 113,478 |
| Oct 14 2024 | 34.15 | 0.28 | 0.83% | 34.10 | 34.17 | 33.9183 | 61,521 |
| Oct 11 2024 | 33.87 | 0.42 | 1.26% | 33.47 | 33.87 | 33.47 | 69,247 |
| Oct 10 2024 | 33.45 | -0.26 | -0.77% | 33.71 | 33.71 | 33.36 | 41,987 |
| Oct 09 2024 | 33.71 | 0.26 | 0.78% | 33.40 | 33.72 | 33.40 | 58,925 |
| Oct 08 2024 | 33.45 | 0.22 | 0.66% | 33.48 | 33.48 | 33.3181 | 19,689 |
| Oct 07 2024 | 33.23 | -0.23 | -0.69% | 33.55 | 33.55 | 33.165 | 32,077 |
| Oct 04 2024 | 33.46 | 0.18 | 0.54% | 33.45 | 33.5398 | 33.2269 | 34,779 |
| Oct 03 2024 | 33.28 | -0.09 | -0.27% | 33.30 | 33.36 | 33.165 | 41,333 |
| Oct 02 2024 | 33.37 | 0.01 | 0.03% | 33.43 | 33.43 | 33.21 | 15,407 |
| Oct 01 2024 | 33.36 | -0.07 | -0.21% | 33.42 | 33.47 | 33.20 | 66,070 |
| Sep 30 2024 | 33.43 | 0.14 | 0.42% | 33.255 | 33.44 | 33.08 | 46,598 |
| Sep 27 2024 | 33.29 | 0.02 | 0.06% | 33.33 | 33.54 | 33.2224 | 10,400 |
| Sep 26 2024 | 33.27 | 0.17 | 0.51% | 33.30 | 33.41 | 33.15 | 26,927 |
| Sep 25 2024 | 33.10 | -0.13 | -0.39% | 33.20 | 33.22 | 33.0429 | 18,243 |
| Sep 24 2024 | 33.23 | -0.04 | -0.12% | 33.39 | 33.39 | 33.15 | 13,814 |
| Sep 23 2024 | 33.27 | 0.18 | 0.54% | 33.11 | 33.284 | 33.11 | 5,170 |
| Sep 20 2024 | 33.09 | -0.15 | -0.45% | 33.26 | 33.26 | 32.955 | 13,682 |
