Register for streaming realtime charts, analysis tools, and prices.
RUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.29 | 0.58 | 5.97% | 9.82 | 10.32 | 9.7109 | 9,896,437 |
| Apr 25 2024 | 9.71 | -0.31 | -3.09% | 9.73 | 9.84 | 9.465 | 9,281,337 |
| Apr 24 2024 | 10.02 | -0.25 | -2.43% | 10.16 | 10.625 | 9.90 | 9,980,792 |
| Apr 23 2024 | 10.27 | 0.22 | 2.19% | 9.92 | 11.105 | 9.811 | 12,955,783 |
| Apr 22 2024 | 10.05 | -0.20 | -1.95% | 10.30 | 10.3324 | 9.805 | 10,250,084 |
| Apr 19 2024 | 10.25 | 0.14 | 1.38% | 10.01 | 10.315 | 9.97 | 14,423,835 |
| Apr 18 2024 | 10.11 | -0.74 | -6.78% | 10.83 | 10.84 | 10.06 | 11,508,747 |
| Apr 17 2024 | 10.845 | 0.52 | 4.99% | 10.45 | 11.13 | 10.35 | 11,385,730 |
| Apr 16 2024 | 10.33 | -0.36 | -3.37% | 10.50 | 10.58 | 10.135 | 10,308,948 |
| Apr 15 2024 | 10.69 | -0.95 | -8.16% | 11.47 | 11.64 | 10.625 | 11,492,818 |
| Apr 12 2024 | 11.64 | -0.21 | -1.77% | 11.87 | 12.645 | 11.53 | 11,156,410 |
| Apr 11 2024 | 11.85 | -0.44 | -3.58% | 12.47 | 12.635 | 11.44 | 12,017,164 |
| Apr 10 2024 | 12.29 | -0.73 | -5.61% | 12.00 | 12.29 | 11.68 | 14,957,129 |
| Apr 09 2024 | 13.02 | 1.14 | 9.60% | 11.88 | 13.065 | 11.7729 | 14,435,708 |
| Apr 08 2024 | 11.88 | 0.05 | 0.42% | 11.81 | 12.3154 | 11.77 | 8,612,053 |
| Apr 05 2024 | 11.83 | -0.29 | -2.39% | 11.82 | 12.10 | 11.45 | 8,215,199 |
| Apr 04 2024 | 12.12 | -0.29 | -2.34% | 12.59 | 13.03 | 12.09 | 8,748,462 |
| Apr 03 2024 | 12.41 | 0.69 | 5.89% | 11.59 | 12.46 | 11.45 | 10,635,938 |
| Apr 02 2024 | 11.72 | -1.02 | -8.01% | 12.25 | 12.27 | 11.675 | 8,758,216 |
| Apr 01 2024 | 12.74 | -0.44 | -3.34% | 13.227 | 13.44 | 12.61 | 9,943,659 |
| Mar 28 2024 | 13.18 | 0.08 | 0.61% | 12.93 | 13.585 | 12.7101 | 54,222,373 |
| Mar 27 2024 | 13.10 | 1.82 | 16.13% | 11.60 | 13.22 | 11.57 | 26,489,224 |
| Mar 26 2024 | 11.28 | 0.39 | 3.58% | 11.07 | 11.54 | 11.03 | 8,358,145 |
| Mar 25 2024 | 10.89 | -0.46 | -4.05% | 11.33 | 11.48 | 10.83 | 8,367,586 |
| Mar 22 2024 | 11.35 | -0.41 | -3.49% | 11.69 | 11.90 | 11.185 | 8,664,006 |
| Mar 21 2024 | 11.76 | 0.28 | 2.44% | 11.62 | 12.58 | 11.55 | 17,219,797 |
| Mar 20 2024 | 11.48 | 1.09 | 10.49% | 10.26 | 11.66 | 10.12 | 15,684,491 |
| Mar 19 2024 | 10.39 | 0.13 | 1.27% | 10.05 | 10.51 | 10.0438 | 10,070,957 |
| Mar 18 2024 | 10.26 | 0.37 | 3.74% | 9.928 | 10.52 | 9.59 | 12,242,988 |
| Mar 15 2024 | 9.89 | 0.38 | 4.00% | 9.47 | 9.915 | 9.37 | 15,852,556 |
| Mar 14 2024 | 9.51 | -0.46 | -4.61% | 9.93 | 10.02 | 9.335 | 19,698,650 |
| Mar 13 2024 | 9.97 | -0.74 | -6.87% | 10.65 | 10.695 | 9.91 | 17,165,348 |
| Mar 12 2024 | 10.705 | -1.32 | -10.94% | 11.90 | 11.98 | 10.70 | 17,300,225 |
| Mar 11 2024 | 12.02 | -0.54 | -4.30% | 12.46 | 12.81 | 11.90 | 9,998,870 |
| Mar 08 2024 | 12.56 | 0.23 | 1.87% | 12.65 | 13.0373 | 12.39 | 13,756,891 |
| Mar 07 2024 | 12.33 | 0.09 | 0.74% | 12.40 | 12.58 | 12.12 | 9,432,303 |
| Mar 06 2024 | 12.24 | 0.25 | 2.09% | 12.32 | 12.42 | 11.61 | 14,551,335 |
| Mar 05 2024 | 11.99 | 0.03 | 0.25% | 11.65 | 12.32 | 11.485 | 11,541,276 |
| Mar 04 2024 | 11.96 | -0.22 | -1.81% | 12.13 | 12.20 | 11.60 | 11,183,883 |
| Mar 01 2024 | 12.18 | 0.14 | 1.16% | 12.03 | 12.50 | 11.65 | 12,627,639 |
| Feb 29 2024 | 12.04 | 0.24 | 2.03% | 12.08 | 12.66 | 11.8677 | 14,205,686 |
| Feb 28 2024 | 11.80 | -0.08 | -0.67% | 11.70 | 12.395 | 11.57 | 15,721,946 |
| Feb 27 2024 | 11.88 | 0.50 | 4.39% | 11.75 | 11.96 | 11.28 | 20,136,218 |
| Feb 26 2024 | 11.38 | -0.52 | -4.37% | 11.77 | 12.23 | 11.16 | 20,348,606 |
| Feb 23 2024 | 11.90 | -0.88 | -6.89% | 12.41 | 12.645 | 11.78 | 28,375,423 |
| Feb 22 2024 | 12.78 | -2.80 | -17.97% | 14.87 | 15.042 | 12.59 | 43,380,995 |
| Feb 21 2024 | 15.58 | -0.31 | -1.95% | 15.32 | 15.84 | 15.21 | 11,055,420 |
| Feb 20 2024 | 15.89 | -0.53 | -3.23% | 15.97 | 16.1519 | 15.52 | 7,770,852 |
| Feb 16 2024 | 16.42 | -0.58 | -3.41% | 16.47 | 16.84 | 16.1403 | 8,034,912 |
| Feb 15 2024 | 17.00 | 0.17 | 1.01% | 17.59 | 17.90 | 16.62 | 12,303,867 |
| Feb 14 2024 | 16.83 | 1.60 | 10.51% | 15.80 | 16.9099 | 15.515 | 11,774,455 |
| Feb 13 2024 | 15.23 | -1.75 | -10.31% | 15.53 | 15.89 | 14.865 | 14,929,281 |
| Feb 12 2024 | 16.98 | 1.16 | 7.33% | 15.92 | 17.30 | 15.70 | 12,711,058 |
| Feb 09 2024 | 15.82 | 0.38 | 2.46% | 15.75 | 16.09 | 15.385 | 13,086,453 |
| Feb 08 2024 | 15.44 | 0.13 | 0.85% | 15.26 | 15.75 | 15.085 | 12,140,994 |
| Feb 07 2024 | 15.31 | 0.84 | 5.81% | 15.36 | 15.58 | 14.455 | 14,268,623 |
| Feb 06 2024 | 14.47 | 0.84 | 6.16% | 13.62 | 14.49 | 13.34 | 14,879,559 |
| Feb 05 2024 | 13.63 | -0.71 | -4.95% | 13.78 | 13.85 | 12.95 | 13,633,887 |
| Feb 02 2024 | 14.34 | -0.56 | -3.76% | 14.30 | 14.4599 | 13.52 | 17,087,393 |
| Feb 01 2024 | 14.90 | 0.42 | 2.90% | 15.20 | 15.9399 | 14.19 | 18,522,753 |
| Jan 31 2024 | 14.48 | -0.23 | -1.56% | 14.84 | 16.2499 | 14.395 | 23,220,009 |
| Jan 30 2024 | 14.71 | -0.27 | -1.80% | 14.72 | 14.92 | 14.35 | 9,975,327 |
| Jan 29 2024 | 14.98 | 0.66 | 4.61% | 14.34 | 15.00 | 13.95 | 9,987,622 |
