RUN Stock Prices

Data as of Oct 28, 2026

Last

7.42

Change

-0.11

Open

7.22

Previous

7.53

High

7.44

Low

7.10

Bid

-

Ask

-

Volume

11,253,062

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.078

Hist Vol

0.804

Opt Volume

6,404

Open Int

573,333

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.22	7.44	7.10	7.42	-0.11	11,253,062	6,404	1.078	0.804
Oct 27, 2026	7.38	7.80	7.37	7.53	+0.26	8,131,883	11,204	0.947	0.804
Oct 26, 2026	7.54	7.55	7.23	7.27	-0.31	8,337,662	17,728	0.991	0.803
Oct 23, 2026	7.54	7.65	7.41	7.58	-0.12	4,264,850	10,802	0.831	0.804
Oct 22, 2026	7.51	7.79	7.49	7.70	+0.08	9,311,446	9,116	0.876	0.804
Oct 21, 2026	7.69	7.76	7.48	7.62	+0.05	6,644,007	6,608	0.934	0.805
Oct 20, 2026	6.79	7.67	6.78	7.57	+0.68	10,970,193	19,750	0.865	0.804
Oct 19, 2026	7.42	7.42	6.87	6.89	-0.41	8,265,849	13,474	0.807	0.800
Oct 16, 2026	7.58	7.76	7.23	7.30	-0.34	8,699,387	8,429	0.780	0.799
Oct 15, 2026	7.18	7.82	7.17	7.64	+0.34	12,626,493	20,905	0.764	0.799
Oct 14, 2026	7.64	7.65	7.23	7.30	-0.50	8,911,605	8,311	0.821	0.800
Oct 13, 2026	7.53	7.86	7.43	7.79	+0.20	7,308,844	11,802	0.802	0.798
Oct 12, 2026	7.64	7.77	7.51	7.59	-0.05	5,562,726	15,432	0.780	0.807
Oct 9, 2026	7.62	7.69	7.46	7.64	+0.05	5,580,702	6,787	0.683	0.810
Oct 8, 2026	7.47	7.61	7.27	7.59	-0.02	8,661,399	14,433	0.671	0.812
Oct 7, 2026	7.58	7.63	7.42	7.61	-0.16	13,376,467	253,803	0.707	0.812
Oct 6, 2026	7.65	7.85	7.59	7.77	+0.16	5,882,378	7,050	0.775	0.812
Oct 5, 2026	7.60	7.73	7.45	7.61	-0.10	9,397,377	12,078	0.712	0.811
Oct 2, 2026	7.89	7.95	7.68	7.71	+0.00	6,767,057	8,909	0.737	0.811
Oct 1, 2026	7.79	7.96	7.47	7.64	-0.13	7,648,101	7,499	0.755	0.811
Sep 30, 2026	7.84	8.02	7.71	7.77	+0.05	5,132,029	5,269	0.776	0.814
Sep 29, 2026	7.79	7.80	7.49	7.72	+0.05	8,583,947	6,751	0.731	0.814
Sep 28, 2026	7.96	7.98	7.66	7.67	-0.44	6,386,614	23,769	0.769	0.814
Sep 25, 2026	7.79	8.23	7.75	8.11	+0.33	7,265,198	14,901	0.718	0.813
Sep 24, 2026	8.21	8.28	7.75	7.78	-0.57	11,791,404	21,391	0.743	0.814
Sep 23, 2026	8.74	8.77	8.32	8.35	-0.44	8,734,129	10,008	0.722	0.811
Sep 22, 2026	8.89	8.95	8.73	8.79	+0.00	4,922,853	5,526	0.709	0.813
Sep 21, 2026	8.71	8.88	8.36	8.79	+0.26	7,927,330	22,819	0.735	0.815
Sep 18, 2026	8.70	8.82	8.36	8.53	-0.20	10,513,840	6,170	0.671	0.815
Sep 17, 2026	8.50	8.92	8.50	8.73	+0.46	7,015,907	15,178	0.726	0.815
Sep 16, 2026	8.55	8.62	8.19	8.27	-0.13	8,652,017	6,980	0.742	0.813
Sep 15, 2026	8.31	8.48	8.28	8.40	+0.07	7,193,056	6,871	0.728	0.813
Sep 14, 2026	8.39	8.45	8.24	8.33	-0.23	6,835,660	13,730	0.748	0.814
Sep 11, 2026	8.78	8.96	8.53	8.56	-0.07	5,026,662	17,942	0.689	0.813
Sep 10, 2026	8.49	8.75	8.39	8.63	-0.17	7,679,447	37,007	0.754	0.813
Sep 9, 2026	9.18	9.34	8.73	8.80	-0.42	6,017,727	15,456	0.730	0.813
Sep 8, 2026	9.04	9.40	8.84	9.22	+0.00	7,188,839	50,016	0.784	0.814
Sep 4, 2026	8.89	8.90	8.62	8.89	-0.04	5,934,132	26,699	0.623	0.822
Sep 3, 2026	8.98	9.08	8.82	8.93	-0.03	6,603,704	33,300	0.652	0.822
Sep 2, 2026	8.37	9.14	8.32	8.96	+0.59	9,097,309	151,569	0.683	0.822
Sep 1, 2026	8.31	8.44	8.22	8.37	-0.20	6,274,823	11,705	0.617	0.819
Aug 31, 2026	8.73	8.77	8.49	8.57	-0.21	6,264,048	10,502	0.645	0.821
Aug 28, 2026	9.03	9.10	8.77	8.78	-0.28	6,361,099	24,790	0.553	0.821
Aug 27, 2026	9.26	9.29	8.97	9.06	-0.07	4,947,341	8,981	0.633	0.821
Aug 26, 2026	9.20	9.27	8.91	9.13	-0.06	5,140,780	9,367	0.641	0.823
Aug 25, 2026	9.11	9.33	8.98	9.19	+0.27	6,124,944	14,333	0.673	0.823
Aug 24, 2026	9.07	9.16	8.91	8.92	-0.24	6,925,469	12,078	0.697	0.822
Aug 21, 2026	9.49	9.50	9.09	9.16	-0.20	8,036,822	13,229	0.626	0.827
Aug 20, 2026	9.65	9.79	9.26	9.36	-0.44	6,218,237	13,165	0.684	0.829
Aug 19, 2026	9.40	9.86	9.35	9.80	+0.54	10,437,783	20,691	0.632	0.827
Aug 18, 2026	9.58	9.78	9.24	9.26	-0.57	9,163,838	16,559	0.664	0.825
Aug 17, 2026	10.36	10.38	9.64	9.83	-0.36	7,335,762	62,731	0.671	0.830
Aug 14, 2026	9.89	10.41	9.88	10.19	+0.33	6,154,417	13,430	0.598	0.878
Aug 13, 2026	9.85	10.00	9.65	9.86	+0.02	7,407,265	13,550	0.664	0.879
Aug 12, 2026	10.38	10.45	9.75	9.84	-0.19	7,037,255	15,829	0.672	0.880
Aug 11, 2026	10.12	10.30	9.94	10.03	+0.16	7,289,936	8,364	0.726	0.880
Aug 10, 2026	10.17	10.17	9.80	9.87	-0.33	9,357,920	23,641	0.727	0.880
Aug 7, 2026	9.79	10.36	9.70	10.20	+0.82	11,588,078	47,577	0.777	0.879
Aug 6, 2026	9.05	10.13	8.61	9.38	-1.11	19,763,966	90,238	0.862	0.920
Aug 5, 2026	10.44	10.78	10.38	10.49	-0.54	11,456,997	18,086	1.012	0.914
Aug 4, 2026	10.59	11.19	10.43	11.03	+0.60	11,850,976	42,116	1.046	0.913
Aug 3, 2026	9.82	10.49	9.77	10.43	+0.62	7,646,302	17,867	1.261	0.911
Jul 31, 2026	9.78	9.90	9.48	9.81	+0.29	7,275,334	25,653	1.213	0.910
Jul 30, 2026	9.71	9.85	9.48	9.52	+0.05	7,848,893	10,218	1.166	0.910
Jul 29, 2026	9.65	9.90	9.31	9.47	-0.16	7,704,381	22,426	1.223	0.911
Jul 28, 2026	9.64	9.96	9.32	9.63	-0.35	11,195,045	31,577	1.091	0.912

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.