(RUNN)
NASDAQ: RUNN
· Real-Time Price · USD
34.29
-0.13 (-0.39%)
At close: Aug 15, 2025, 3:59 PM
34.30
0.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
RUNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.52 | 34.52 | 34.26 | 34.28 | 34.28 | -0.41% | 20,887 |
| Aug 14, 2025 | 34.47 | 34.50 | 34.30 | 34.42 | 34.42 | -0.84% | 24,513 |
| Aug 13, 2025 | 34.46 | 34.73 | 34.29 | 34.71 | 34.71 | 1.25% | 24,791 |
| Aug 12, 2025 | 33.84 | 34.30 | 33.84 | 34.28 | 34.28 | 1.21% | 13,145 |
| Aug 11, 2025 | 34.05 | 34.05 | 33.82 | 33.87 | 33.87 | -0.27% | 16,000 |
| Aug 8, 2025 | 33.95 | 34.12 | 33.89 | 33.96 | 33.96 | 0.12% | 28,800 |
| Aug 7, 2025 | 34.08 | 34.08 | 33.79 | 33.92 | 33.92 | 0.03% | 21,643 |
| Aug 6, 2025 | 33.98 | 34.01 | 33.80 | 33.91 | 33.91 | -0.24% | 34,900 |
| Aug 5, 2025 | 33.99 | 34.09 | 33.85 | 33.99 | 33.99 | 0.00% | 32,839 |
| Aug 4, 2025 | 33.80 | 33.99 | 33.80 | 33.99 | 33.99 | 1.13% | 23,231 |
| Aug 1, 2025 | 34.09 | 34.09 | 33.42 | 33.61 | 33.61 | -1.15% | 46,745 |
| Jul 31, 2025 | 34.38 | 34.45 | 33.98 | 34.00 | 34.00 | -1.31% | 24,554 |
| Jul 30, 2025 | 34.70 | 34.72 | 34.31 | 34.45 | 34.45 | -0.78% | 15,800 |
| Jul 29, 2025 | 34.82 | 34.82 | 34.61 | 34.72 | 34.72 | -0.34% | 13,917 |
| Jul 28, 2025 | 34.89 | 35.01 | 34.79 | 34.84 | 34.84 | -0.77% | 13,223 |
| Jul 25, 2025 | 35.03 | 35.12 | 34.82 | 35.11 | 35.11 | 1.01% | 30,000 |
| Jul 24, 2025 | 34.83 | 34.94 | 34.72 | 34.76 | 34.76 | 0.26% | 51,504 |
| Jul 23, 2025 | 34.55 | 34.70 | 34.47 | 34.67 | 34.67 | 0.81% | 11,441 |
| Jul 22, 2025 | 33.80 | 34.39 | 33.80 | 34.39 | 34.39 | 1.51% | 11,832 |
| Jul 21, 2025 | 34.09 | 34.13 | 33.84 | 33.88 | 33.88 | -0.44% | 74,202 |