Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUNEEEEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.81 | -0.280 | -5.42% | 5.09 | 5.09 | 4.72 | 1,704.00 |
| May 30 2024 | 5.09 | -0.160 | -3.04% | 5.24 | 5.31 | 4.96 | 418.00 |
| May 29 2024 | 5.25 | -0.060 | -1.19% | 5.31 | 5.31 | 5.17 | 816.00 |
| May 28 2024 | 5.31 | -0.060 | -1.04% | 5.37 | 5.37 | 5.14 | 2,286.00 |
| May 27 2024 | 5.37 | 0.110 | 2.09% | 4.61 | 5.59 | 4.37 | 6,132.00 |
| May 26 2024 | 5.26 | 0.040 | 0.69% | 5.22 | 5.28 | 5.21 | 704.00 |
| May 25 2024 | 5.22 | 0.100 | 1.99% | 5.10 | 5.33 | 5.10 | 690.00 |
| May 24 2024 | 5.12 | 0.200 | 4.02% | 4.93 | 5.25 | 4.81 | 2,190.00 |
| May 23 2024 | 4.92 | -0.200 | -3.92% | 5.13 | 5.18 | 4.77 | 1,086.00 |
| May 22 2024 | 5.12 | -0.260 | -4.91% | 5.38 | 5.45 | 5.06 | 1,470.00 |
| May 21 2024 | 5.39 | -0.410 | -7.06% | 5.79 | 5.83 | 5.20 | 3,278.00 |
| May 20 2024 | 5.80 | 0.610 | 11.71% | 4.61 | 12.54 | 4.37 | 7,650.00 |
| May 19 2024 | 5.19 | -0.190 | -3.52% | 5.38 | 5.40 | 5.18 | 364.00 |
| May 18 2024 | 5.38 | 0.010 | 0.25% | 5.39 | 5.43 | 5.32 | 1,583.00 |
| May 17 2024 | 5.36 | 0.320 | 6.26% | 5.05 | 5.59 | 5.04 | 9,357.00 |
| May 16 2024 | 5.05 | 0.130 | 2.72% | 4.94 | 5.27 | 4.91 | 3,359.00 |
| May 15 2024 | 4.92 | 0.510 | 11.46% | 4.41 | 4.98 | 4.37 | 1,302.00 |
| May 14 2024 | 4.41 | -0.250 | -5.33% | 4.61 | 4.63 | 4.31 | 2,438.00 |
| May 13 2024 | 4.66 | -0.240 | -4.97% | 4.03 | 11.85 | 3.88 | 6,125.00 |
| May 12 2024 | 4.90 | 0.240 | 5.25% | 4.66 | 4.99 | 4.61 | 1,132.00 |
| May 11 2024 | 4.66 | -0.110 | -2.24% | 4.75 | 4.82 | 4.56 | 828.00 |
| May 10 2024 | 4.76 | -0.220 | -4.32% | 5.06 | 5.22 | 4.74 | 1,687.00 |
| May 09 2024 | 4.98 | 0.430 | 9.51% | 4.56 | 5.09 | 4.56 | 19,387.00 |
| May 08 2024 | 4.55 | 0.280 | 6.59% | 4.26 | 4.75 | 4.25 | 3,439.00 |
| May 07 2024 | 4.27 | 0.00 | 0.02% | 4.27 | 4.40 | 4.13 | 3,047.00 |
| May 06 2024 | 4.26 | 0.080 | 1.93% | 4.03 | 12.54 | 3.88 | 6,374.00 |
| May 05 2024 | 4.18 | -0.040 | -0.97% | 4.23 | 4.25 | 4.13 | 70.00 |
| May 04 2024 | 4.22 | -0.010 | -0.30% | 4.23 | 4.31 | 4.19 | 323.00 |
| May 03 2024 | 4.24 | 0.290 | 7.43% | 3.94 | 4.28 | 3.90 | 289.00 |
| May 02 2024 | 3.94 | 0.070 | 1.69% | 3.88 | 4.07 | 3.77 | 374.00 |
| May 01 2024 | 3.88 | 0.010 | 0.34% | 3.87 | 3.96 | 3.63 | 840.00 |
| Apr 30 2024 | 3.87 | -0.210 | -5.16% | 4.08 | 4.13 | 3.67 | 438.00 |
| Apr 29 2024 | 4.08 | -0.020 | -0.59% | 4.03 | 12.54 | 3.88 | 6,186.00 |
| Apr 28 2024 | 4.10 | 0.030 | 0.85% | 4.06 | 4.21 | 4.06 | 187.00 |
| Apr 27 2024 | 4.07 | -0.200 | -4.65% | 4.26 | 4.27 | 3.96 | 1,219.00 |
| Apr 26 2024 | 4.26 | -0.130 | -2.94% | 4.40 | 4.41 | 4.25 | 1,092.00 |
| Apr 25 2024 | 4.39 | 0.110 | 2.56% | 4.29 | 4.47 | 4.16 | 516.00 |
| Apr 24 2024 | 4.28 | -0.250 | -5.55% | 4.55 | 4.73 | 4.26 | 2,735.00 |
| Apr 23 2024 | 4.54 | -0.090 | -1.94% | 4.60 | 4.63 | 4.43 | 498.00 |
| Apr 22 2024 | 4.62 | 0.070 | 1.53% | 4.03 | 12.64 | 3.88 | 6,985.00 |
| Apr 21 2024 | 4.55 | -0.020 | -0.51% | 4.58 | 4.77 | 4.47 | 1,687.00 |
| Apr 20 2024 | 4.58 | 0.220 | 5.06% | 4.35 | 4.58 | 4.24 | 1,244.00 |
| Apr 19 2024 | 4.36 | 0.420 | 10.78% | 3.92 | 4.45 | 3.68 | 2,576.00 |
| Apr 18 2024 | 3.93 | 0.110 | 2.79% | 3.83 | 3.95 | 3.53 | 5,837.00 |
| Apr 17 2024 | 3.83 | -0.290 | -7.04% | 4.12 | 4.18 | 3.71 | 3,239.00 |
| Apr 16 2024 | 4.12 | -0.050 | -1.17% | 4.16 | 4.21 | 3.94 | 1,696.00 |
| Apr 15 2024 | 4.17 | -0.210 | -4.74% | 4.03 | 4.54 | 3.88 | 6,063.00 |
| Apr 14 2024 | 4.37 | 0.320 | 7.88% | 4.03 | 4.39 | 3.88 | 739.00 |
| Apr 13 2024 | 4.05 | -0.650 | -13.77% | 4.70 | 4.70 | 3.60 | 5,012.00 |
| Apr 12 2024 | 4.70 | -1.03 | -17.97% | 5.74 | 5.81 | 4.63 | 6,047.00 |
| Apr 11 2024 | 5.73 | -0.270 | -4.51% | 6.00 | 6.11 | 5.55 | 446.00 |
| Apr 10 2024 | 6.00 | 0.200 | 3.39% | 5.80 | 6.04 | 5.56 | 3,004.00 |
| Apr 09 2024 | 5.80 | -0.340 | -5.49% | 6.13 | 6.13 | 5.73 | 495.00 |
| Apr 08 2024 | 6.14 | 0.310 | 5.25% | 5.82 | 6.23 | 5.68 | 6,888.00 |
| Apr 07 2024 | 5.83 | -0.130 | -2.17% | 5.96 | 6.02 | 5.81 | 95.00 |
| Apr 06 2024 | 5.96 | 0.060 | 0.95% | 5.85 | 6.02 | 5.75 | 876.00 |
| Apr 05 2024 | 5.91 | -0.060 | -1.00% | 5.97 | 5.97 | 5.55 | 2,214.00 |
| Apr 04 2024 | 5.97 | 0.140 | 2.39% | 5.82 | 6.28 | 5.68 | 1,201.00 |
| Apr 03 2024 | 5.83 | -0.240 | -3.93% | 6.07 | 6.17 | 5.65 | 1,041.00 |
| Apr 02 2024 | 6.07 | -0.480 | -7.30% | 6.54 | 6.54 | 5.81 | 21,799.00 |
| Apr 01 2024 | 6.54 | -0.270 | -3.90% | 7.12 | 12.71 | 6.32 | 6,733.00 |
| Mar 31 2024 | 6.81 | 0.190 | 2.94% | 6.62 | 6.86 | 6.62 | 3,184.00 |
| Mar 30 2024 | 6.61 | -0.350 | -5.06% | 6.97 | 6.98 | 6.61 | 1,424.00 |
| Mar 29 2024 | 6.97 | -0.380 | -5.22% | 7.34 | 7.34 | 6.86 | 2,898.00 |
| Mar 28 2024 | 7.35 | 0.310 | 4.39% | 7.05 | 7.56 | 6.98 | 5,805.00 |
| Mar 27 2024 | 7.04 | -0.410 | -5.44% | 7.43 | 7.74 | 7.01 | 10,502.00 |
| Mar 26 2024 | 7.45 | 0.320 | 4.52% | 7.12 | 7.62 | 7.05 | 24,514.00 |
| Mar 25 2024 | 7.12 | 0.180 | 2.65% | 6.49 | 7.32 | 5.71 | 8,840.00 |
| Mar 24 2024 | 6.94 | 0.480 | 7.37% | 6.45 | 6.96 | 6.40 | 2,886.00 |
| Mar 23 2024 | 6.46 | 0.090 | 1.44% | 6.39 | 6.77 | 6.36 | 5,137.00 |
| Mar 22 2024 | 6.37 | -0.290 | -4.29% | 6.67 | 6.98 | 6.23 | 2,711.00 |
| Mar 21 2024 | 6.66 | -0.680 | -9.25% | 7.33 | 7.33 | 6.57 | 15,696.00 |
| Mar 20 2024 | 7.34 | 1.58 | 27.47% | 5.83 | 7.36 | 5.66 | 28,804.00 |
| Mar 19 2024 | 5.76 | -0.740 | -11.37% | 6.49 | 6.52 | 5.71 | 6,802.00 |
| Mar 18 2024 | 6.49 | -0.500 | -7.16% | 3.62 | 12.94 | 3.62 | 8,101.00 |
| Mar 17 2024 | 7.00 | 0.650 | 10.16% | 6.46 | 7.09 | 6.29 | 10,057.00 |
| Mar 16 2024 | 6.35 | -1.01 | -13.69% | 7.29 | 7.46 | 6.28 | 4,330.00 |
| Mar 15 2024 | 7.36 | -0.590 | -7.39% | 3.62 | 7.59 | 3.62 | 13,215.00 |
| Mar 14 2024 | 7.94 | -0.310 | -3.71% | 8.28 | 8.75 | 7.64 | 6,805.00 |
| Mar 13 2024 | 8.25 | 0.170 | 2.13% | 8.11 | 8.91 | 8.11 | 14,329.00 |
| Mar 12 2024 | 8.08 | 0.420 | 5.44% | 7.69 | 8.10 | 7.31 | 15,715.00 |
| Mar 11 2024 | 7.66 | 1.10 | 16.81% | 3.62 | 7.67 | 3.62 | 19,694.00 |
| Mar 10 2024 | 6.56 | 0.110 | 1.76% | 6.37 | 6.87 | 6.37 | 10,197.00 |
| Mar 09 2024 | 6.45 | 0.810 | 14.43% | 5.67 | 6.45 | 5.63 | 14,085.00 |
| Mar 08 2024 | 5.63 | 0.230 | 4.18% | 5.55 | 6.22 | 5.37 | 22,398.00 |
| Mar 07 2024 | 5.41 | 1.28 | 30.99% | 4.14 | 5.41 | 4.14 | 13,901.00 |
| Mar 06 2024 | 4.13 | 0.100 | 2.50% | 3.99 | 4.25 | 3.92 | 2,461.00 |
| Mar 05 2024 | 4.03 | -0.380 | -8.52% | 4.43 | 4.62 | 3.51 | 4,367.00 |
| Mar 04 2024 | 4.40 | -0.040 | -0.96% | 3.62 | 4.56 | 3.62 | 7,314.00 |
| Mar 03 2024 | 4.44 | -0.090 | -1.94% | 4.55 | 4.58 | 4.32 | 3,129.00 |
| Mar 02 2024 | 4.53 | -0.050 | -1.13% | 4.58 | 4.61 | 4.46 | 2,221.00 |
