RUN

Historical Stock Prices

$5.92
*  
0.17
2.96%
Get RUN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RUN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 5.79 5.95 5.775 5.92 892,077
09/22/2016 5.6 5.75 5.52 5.75 996,065
09/21/2016 5.47 5.6899 5.45 5.57 1,109,323
09/20/2016 5.46 5.5 5.281 5.45 877,637
09/19/2016 5.38 5.48 5.35 5.42 733,326
09/16/2016 5.47 5.575 5.25 5.38 2,724,958
09/15/2016 5.56 5.63 5.41 5.52 1,293,088
09/14/2016 5.62 5.83 5.475 5.54 1,522,729
09/13/2016 6.02 6.02 5.5399 5.66 1,669,778
09/12/2016 6.02 6.2 5.95 6.1 581,382
09/09/2016 6.13 6.19 5.975 6.06 897,932
09/08/2016 6.3 6.3 6.12 6.19 964,850
09/07/2016 6.19 6.23 6.07 6.11 767,028
09/06/2016 6.11 6.23 6.06 6.22 945,924
09/02/2016 6.1 6.18 6.03 6.12 537,321
09/01/2016 6.1 6.15 5.91 6.06 676,449
08/31/2016 6.03 6.09 5.95 6.08 682,820
08/30/2016 6 6.15 5.99 6.01 497,391
08/29/2016 5.97 6.095 5.94 6 514,063
08/26/2016 5.99 6.18 5.9 5.95 747,367
08/25/2016 5.99 6.08 5.91 6 832,899
08/24/2016 6.11 6.17 5.99 5.99 603,304
08/23/2016 6.01 6.125 5.95 6.1 737,169
08/22/2016 5.93 6.02 5.86 6 425,234
08/19/2016 6.03 6.04 5.95 5.98 647,450
08/18/2016 6.03 6.18 5.96 6.03 949,176
08/17/2016 6.09 6.09 5.83 5.95 1,185,207
08/16/2016 6.2 6.2 5.91 6.09 1,953,940
08/15/2016 6.21 6.28 5.93 6.21 1,978,507
08/12/2016 6.39 6.9 5.98 6.23 7,568,621
08/11/2016 5.28 5.48 5.15 5.41 1,695,856
08/10/2016 5.46 5.47 5.19 5.22 883,217
08/09/2016 5.57 5.69 5.45 5.5 663,632
08/08/2016 5.23 5.58 5.23 5.56 1,020,577
08/05/2016 4.92 5.205 4.9 5.19 785,780
08/04/2016 4.95 5.03 4.9 4.96 855,987
08/03/2016 4.98 5.065 4.92 4.94 814,995
08/02/2016 5.1 5.15 4.97 5 801,214
08/01/2016 5.18 5.18 5 5.07 1,042,285
07/29/2016 5.09 5.21 5 5.18 887,367
07/28/2016 5.21 5.25 5.08 5.11 605,432
07/27/2016 5.06 5.275 5.06 5.26 769,264
07/26/2016 5.05 5.24 5.05 5.08 844,388
07/25/2016 5.14 5.19 5.08 5.08 384,357
07/22/2016 5.12 5.15 5.05 5.13 328,282
07/21/2016 5.23 5.32 5.084 5.12 565,616
07/20/2016 5.16 5.3 5.15 5.27 639,659
07/19/2016 5.21 5.3 5.07 5.15 472,777
07/18/2016 5.08 5.27 4.99 5.21 682,800
07/15/2016 5.17 5.2 4.97 5.07 807,698
07/14/2016 5.18 5.205 5.0626 5.13 680,485
07/13/2016 5.25 5.29 5.05 5.12 614,223
07/12/2016 5.17 5.28 4.99 5.25 961,900
07/11/2016 5.11 5.2 4.9 5.09 844,593
07/08/2016 5.19 5.2399 5.06 5.08 527,596
07/07/2016 5.13 5.3 5.01 5.14 786,184
07/06/2016 5.09 5.17 4.94 5.1 948,483
07/05/2016 5.4 5.435 5.07 5.14 763,493
07/01/2016 5.88 5.88 5.16 5.44 1,900,425
06/30/2016 5.65 5.95 5.6217 5.93 717,114
06/29/2016 5.54 5.67 5.43 5.65 708,174
06/28/2016 5.28 5.5 5.24 5.49 869,826
06/27/2016 5.53 5.59 5.11 5.22 1,579,294
06/24/2016 5.6 5.73 5.27 5.59 5,804,183
06/23/2016 5.88 6.06 5.72 5.89 1,191,969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?