Quantcast
RUN

Historical Stock Prices

$13.07
*  
0.05
0.38%
Get RUN Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 13.04 13.18 12.55 13.07 1,422,137
11/15/2018 12.42 13.18 12.22 13.12 1,401,177
11/14/2018 12.27 12.615 12.11 12.59 924,101
11/13/2018 12.48 12.73 12.02 12.13 1,055,990
11/12/2018 12.3 12.75 12.06 12.44 955,076
11/09/2018 12.47 12.59 12.21 12.3 803,729
11/08/2018 12.47 13.5 12.4 12.59 2,165,203
11/07/2018 13.22 13.33 12.89 13.19 1,544,539
11/06/2018 12.73 13.07 12.58 12.97 896,589
11/05/2018 13 13.08 12.52 12.66 1,259,928
11/02/2018 12.68 13.2 12.54 13.12 1,370,417
11/01/2018 12.26 12.64 11.68 12.6 1,174,676
10/31/2018 12.19 12.401 11.8633 12.26 1,124,354
10/30/2018 11.5 11.97 11.44 11.96 872,801
10/29/2018 11.56 11.97 11.26 11.5 1,094,300
10/26/2018 11.62 11.8999 11.3 11.44 1,110,949
10/25/2018 11.76 12.05 11.4154 11.86 1,925,609
10/24/2018 12.37 12.7 11.72 11.75 1,209,636
10/23/2018 12.51 12.55 11.845 12.38 1,185,385
10/22/2018 12.73 12.98 12.62 12.79 937,262
10/19/2018 12.83 12.99 12.33 12.73 1,080,352
10/18/2018 12.92 13.15 12.57 12.72 784,894
10/17/2018 13.11 13.15 12.64 13.05 1,144,794
10/16/2018 12.54 13.265 12.5 13.16 1,928,432
10/15/2018 12.11 12.47 12.02 12.41 1,046,247
10/12/2018 11.8 12.22 11.51 12.22 1,459,363
10/11/2018 11.09 11.8 10.955 11.38 2,048,235
10/10/2018 12.03 12.15 11.12 11.19 1,544,066
10/09/2018 12.02 12.28 11.8899 12.12 1,076,278
10/08/2018 12.35 12.41 11.69 11.99 1,160,093
10/05/2018 12.58 12.8 12.33 12.48 1,495,918
10/04/2018 12.76 13.04 12.33 12.59 1,193,746
10/03/2018 13.54 13.54 12.6 12.85 2,134,205
10/02/2018 12.38 13.7666 12.37 13.54 2,815,963
10/01/2018 12.48 12.575 11.9801 12.24 1,681,604
09/28/2018 12.05 12.81 12 12.44 2,162,216
09/27/2018 12.4 12.5 11.9 12.07 2,492,637
09/26/2018 12.49 12.57 12.405 12.46 869,774
09/25/2018 12.5 12.605 12.25 12.52 1,226,366
09/24/2018 12.5 12.695 12.3577 12.51 1,561,155
09/21/2018 12.84 13.039 12.4826 12.5 2,280,638
09/20/2018 12.8 13.18 12.75 12.84 1,149,015
09/19/2018 12.9 13.04 12.59 12.75 854,431
09/18/2018 12.5 13.06 12.4901 12.89 881,787
09/17/2018 13.07 13.19 12.48 12.56 1,298,120
09/14/2018 13.05 13.24 12.95 13.13 923,256
09/13/2018 12.835 13.38 12.831 13.09 950,883
09/12/2018 12.61 13.2 12.61 13.1 1,381,715
09/11/2018 12.88 13.37 12.48 12.7 3,688,679
09/10/2018 12.26 12.265 11.91 11.95 1,286,678
09/07/2018 12.25 12.52 12.18 12.26 1,015,599
09/06/2018 12.71 12.71 12.245 12.33 1,115,723
09/05/2018 12.76 12.79 12.18 12.64 1,557,603
09/04/2018 13.1 13.33 12.72 12.78 1,748,771
08/31/2018 13.05 13.37 13.02 13.12 1,332,384
08/30/2018 13.46 13.5 13.01 13.1 1,573,303
08/29/2018 13.42 13.7699 13.27 13.52 1,276,562
08/28/2018 14.02 14.099 13.171 13.39 2,210,074
08/27/2018 14.12 14.34 13.745 13.97 2,758,142
08/24/2018 13.69 14.16 13.6 14.16 1,311,312
08/23/2018 14.19 14.2606 13.45 13.57 2,593,740
08/22/2018 13.93 14.42 13.91 14.32 1,708,377
08/21/2018 13.92 14.38 13.9 13.98 2,275,213
08/20/2018 13.03 13.88 12.86 13.88 2,428,217
08/17/2018 13.38 13.56 12.8 12.97 2,087,543
08/16/2018 13.4 13.6 13 13.39 2,210,222
*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