(RUNN)
NASDAQ: RUNN
· Real-Time Price · USD
34.59
-0.03 (-0.08%)
At close: Aug 29, 2025, 3:59 PM
34.59
0.00%
After-hours: Aug 29, 2025, 04:10 PM EDT
RUNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.68 | 34.70 | 34.51 | 34.59 | 34.59 | -0.09% | 13,394 |
| Aug 28, 2025 | 34.75 | 34.92 | 34.49 | 34.62 | 34.62 | -0.43% | 44,123 |
| Aug 27, 2025 | 34.64 | 34.80 | 34.64 | 34.77 | 34.77 | 0.29% | 44,200 |
| Aug 26, 2025 | 34.80 | 34.80 | 34.54 | 34.67 | 34.67 | 0.32% | 31,200 |
| Aug 25, 2025 | 34.92 | 34.98 | 34.56 | 34.56 | 34.56 | -0.83% | 16,541 |
| Aug 22, 2025 | 34.61 | 35.03 | 34.53 | 34.85 | 34.85 | 1.46% | 18,800 |
| Aug 21, 2025 | 34.47 | 34.47 | 34.34 | 34.35 | 34.35 | -0.58% | 21,300 |
| Aug 20, 2025 | 34.89 | 34.89 | 34.44 | 34.55 | 34.55 | -0.20% | 34,400 |
| Aug 19, 2025 | 34.37 | 34.81 | 34.37 | 34.62 | 34.62 | 0.73% | 8,319 |
| Aug 18, 2025 | 34.35 | 34.47 | 34.25 | 34.37 | 34.37 | 0.26% | 27,104 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.26 | 34.28 | 34.28 | -0.41% | 20,900 |
| 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 |