Quantcast
RUN

Historical Stock Prices

$10.9
*  
0.11
1%
Get RUN Alerts
*Delayed - data as of May 25, 2018  -  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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 10.93 11.11 10.7 10.91 1,774,966
05/24/2018 10.87 11.04 10.67 11.01 1,280,448
05/23/2018 10.8 10.94 10.71 10.89 857,855
05/22/2018 10.98 11.06 10.84 10.88 1,257,543
05/21/2018 11 11.14 10.755 10.91 1,970,246
05/18/2018 10.85 11.07 10.83 10.98 2,039,114
05/17/2018 10.63 10.8758 10.54 10.86 2,284,785
05/16/2018 10.76 10.9 10.4101 10.64 3,031,866
05/15/2018 10.75 11.19 10.72 10.85 2,754,816
05/14/2018 10.83 11.35 10.763 10.89 3,810,144
05/11/2018 11.19 11.2 10.47 10.69 5,553,143
05/10/2018 10.97 11.77 10.22 11.5 9,177,393
05/09/2018 9.41 10.03 9.35 9.83 4,147,583
05/08/2018 9.31 9.5 9.22 9.43 2,244,853
05/07/2018 9.03 9.4 8.97 9.33 1,998,540
05/04/2018 8.9 9.04 8.86 8.98 781,664
05/03/2018 9.03 9.11 8.82 8.89 1,024,659
05/02/2018 9.09 9.25 8.99 9.06 4,051,548
05/01/2018 9.18 9.18 8.8 9.08 966,387
04/30/2018 9.27 9.39 9.12 9.22 3,745,184
04/27/2018 9.08 9.45 9.05 9.25 1,153,547
04/26/2018 9.05 9.12 8.95 9.08 835,489
04/25/2018 8.9 9.03 8.75 8.99 1,372,087
04/24/2018 8.87 9.04 8.7 8.88 1,425,297
04/23/2018 9.44 9.44 8.69 8.82 2,575,052
04/20/2018 8.87 9.48 8.82 9.27 1,803,021
04/19/2018 9.12 9.15 8.83 8.91 1,166,811
04/18/2018 8.79 9.22 8.73 9.11 1,968,146
04/17/2018 8.69 8.8 8.58 8.75 1,089,499
04/16/2018 8.5 8.75 8.43 8.63 1,503,139
04/13/2018 8.54 8.69 8.42 8.5 1,473,913
04/12/2018 8.41 8.6 8.36 8.47 1,488,174
04/11/2018 8.15 8.45 8.01 8.28 1,708,959
04/10/2018 8.28 8.59 8.2 8.2 2,444,651
04/09/2018 8.51 8.73 8.17 8.19 2,919,547
04/06/2018 9.3 9.51 8.39 8.52 6,356,053
04/05/2018 9.82 10.16 9.76 9.94 5,040,905
04/04/2018 9.11 9.88 8.94 9.82 5,328,157
04/03/2018 9.15 9.24 8.915 9.16 2,539,422
04/02/2018 8.9 9.12 8.73 9.08 2,166,111
03/29/2018 8.72 9.23 8.61 8.93 3,371,876
03/28/2018 8.7 8.749 8.4535 8.69 2,584,304
03/27/2018 8.75 8.84 8.51 8.76 2,374,120
03/26/2018 8.55 8.82 8.5 8.73 2,602,358
03/23/2018 8.53 8.87 8.42 8.43 3,114,114
03/22/2018 8.49 8.85 8.18 8.47 4,337,543
03/21/2018 8.07 8.95 8.07 8.64 5,108,403
03/20/2018 7.67 8.08 7.56 8.05 2,759,710
03/19/2018 7.64 7.79 7.4935 7.63 2,261,819
03/16/2018 7.57 7.68 7.32 7.66 2,275,386
03/15/2018 7.69 7.7 7.405 7.46 1,570,908
03/14/2018 7.33 7.66 7.25 7.65 3,062,908
03/13/2018 7.24 7.4 7.15 7.27 1,878,357
03/12/2018 7.15 7.37 7.15 7.2 1,710,029
03/09/2018 6.98 7.23 6.96 7.15 1,983,543
03/08/2018 6.74 7.09 6.71 6.91 3,124,022
03/07/2018 7.4 7.4 6.64 6.76 6,182,135
03/06/2018 7.3 7.44 7.16 7.43 4,145,593
03/05/2018 7.03 7.2 6.83 7.2 2,639,382
03/02/2018 6.97 7.09 6.67 7.06 1,898,157
03/01/2018 6.67 7.03 6.51 6.94 1,938,577
02/28/2018 6.8 6.885 6.68 6.69 1,252,719
02/27/2018 7.08 7.149 6.7 6.75 1,562,381
02/26/2018 6.91 7.1 6.8826 7.05 1,674,797
*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?

Smart Portfolio