Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	RUN	10.34	11.05	10.04	10.07	-0.225	10,294,011	36,391	10.07	10.20
2024-04-30	Q	RUN	10.40	10.685	10.22	10.29	-0.43	7,397,083	27,330	10.30	10.50
2024-04-29	Q	RUN	10.57	11.095	10.51	10.72	0.43	8,517,571	33,988	10.64	13.00
2024-04-26	Q	RUN	9.82	10.32	9.7109	10.29	0.58	9,901,575	31,058	10.18	10.28
2024-04-25	Q	RUN	9.71	9.84	9.465	9.71	-0.31	9,314,311	39,774	9.51	9.97
2024-04-24	Q	RUN	10.16	10.625	9.90	10.02	-0.25	9,997,449	35,110	9.90	9.95
2024-04-23	Q	RUN	9.92	11.105	9.811	10.27	0.23	12,979,195	41,607	9.95	10.45
2024-04-22	Q	RUN	10.30	10.3324	9.805	10.05	-0.20	10,250,617	33,082	9.13	10.19
2024-04-19	Q	RUN	10.01	10.315	9.97	10.25	0.14	14,423,851	38,021	10.00	10.30
2024-04-18	Q	RUN	10.83	10.84	10.06	10.11	-0.735	11,509,980	42,459	10.05	10.22
2024-04-17	Q	RUN	10.45	11.13	10.35	10.845	0.515	11,389,689	42,063	10.50	11.05
2024-04-16	Q	RUN	10.50	10.58	10.135	10.33	-0.36	10,312,013	39,401	10.40	10.60
2024-04-15	Q	RUN	11.48	11.63	10.625	10.69	-0.95	11,496,483	36,537	10.52	11.57
2024-04-12	Q	RUN	11.87	12.645	11.53	11.64	-0.21	11,297,611	36,138	11.40	11.61
2024-04-11	Q	RUN	12.47	12.635	11.44	11.85	-0.44	12,018,209	36,750	11.85	11.90
2024-04-10	Q	RUN	12.03	12.29	11.68	12.29	-0.73	14,775,978	49,481	12.20	12.35
2024-04-09	Q	RUN	11.88	13.065	11.7729	13.02	1.14	14,437,612	47,824	9.85	13.07
2024-04-08	Q	RUN	11.81	12.3154	11.77	11.88	0.05	8,612,519	30,971	11.88	12.00
2024-04-05	Q	RUN	11.82	12.10	11.45	11.83	-0.29	8,218,110	32,854	11.50	11.95
2024-04-04	Q	RUN	12.59	13.03	12.09	12.12	-0.29	8,755,446	30,904	12.20	12.32
2024-04-03	Q	RUN	11.59	12.46	11.45	12.41	0.69	10,638,848	36,665	12.45	12.82
2024-04-02	Q	RUN	12.25	12.27	11.675	11.72	-1.02	8,759,740	37,080	11.70	12.31
2024-04-01	Q	RUN	13.227	13.44	12.61	12.74	-0.44	9,952,279	36,576	12.66	12.80
2024-03-29	Q	RUN	12.93	13.585	12.7101	13.18	0.08	0	0	13.15	13.30
2024-03-28	Q	RUN	12.93	13.585	12.7101	13.18	0.08	54,242,231	59,399	13.15	13.30
2024-03-27	Q	RUN	11.60	13.22	11.57	13.10	1.82	26,502,285	77,494	13.06	13.11
2024-03-26	Q	RUN	11.07	11.54	11.03	11.28	0.39	8,366,315	30,104	11.52	11.66
2024-03-25	Q	RUN	11.33	11.485	10.81	10.89	-0.46	8,369,488	26,318	10.80	36.49
2024-03-22	Q	RUN	11.69	11.90	11.185	11.35	-0.41	8,668,597	28,989	11.23	11.40
2024-03-21	Q	RUN	11.62	12.58	11.55	11.76	0.28	17,225,024	48,843	11.71	11.99
2024-03-20	Q	RUN	10.26	11.66	10.12	11.48	1.09	15,596,991	40,757	11.56	11.66
2024-03-19	Q	RUN	10.05	10.51	10.0438	10.39	0.13	10,072,869	34,196	10.34	10.46
2024-03-18	Q	RUN	9.928	10.52	9.59	10.26	0.37	12,246,561	34,220	10.15	10.30
2024-03-15	Q	RUN	9.47	9.915	9.37	9.89	0.38	15,852,785	38,401	9.80	9.95
2024-03-14	Q	RUN	9.93	10.02	9.335	9.51	-0.46	19,730,201	55,518	9.41	9.64
2024-03-13	Q	RUN	10.65	10.695	9.91	9.97	-0.735	17,172,742	47,674	9.92	10.20
2024-03-12	Q	RUN	11.90	11.98	10.70	10.705	-1.315	17,314,455	51,933	10.70	10.90
2024-03-11	Q	RUN	12.46	12.81	11.90	12.02	-0.54	9,863,373	30,367	11.97	12.20
2024-03-08	Q	RUN	12.65	13.0373	12.39	12.56	0.23	13,656,791	33,199	12.40	12.77
2024-03-07	Q	RUN	12.40	12.58	12.12	12.33	0.09	9,432,008	27,660	12.31	15.00
2024-03-06	Q	RUN	12.32	12.42	11.61	12.24	0.25	14,552,542	40,693	11.11	12.23
2024-03-05	Q	RUN	11.65	12.32	11.485	11.99	0.03	11,556,815	35,733	11.88	12.91
2024-03-04	Q	RUN	12.14	12.20	11.60	11.96	-0.22	11,184,662	33,095	11.83	12.00
2024-03-01	Q	RUN	12.03	12.50	11.655	12.18	0.14	12,475,657	34,028	11.00	12.30
2024-02-29	Q	RUN	12.08	12.66	11.8677	12.04	0.24	14,223,470	38,778	11.92	12.11
2024-02-28	Q	RUN	11.70	12.395	11.57	11.80	-0.08	15,744,617	40,841	11.61	11.95
2024-02-27	Q	RUN	11.75	11.96	11.28	11.88	0.50	20,139,531	49,367	10.94	12.10
2024-02-26	Q	RUN	11.77	12.23	11.16	11.38	-0.52	20,356,536	65,707	11.28	11.50
2024-02-23	Q	RUN	12.41	12.645	11.78	11.90	-0.88	28,394,652	73,834	11.82	12.00
2024-02-22	Q	RUN	14.87	15.042	12.59	12.78	-2.80	43,402,623	126,556	12.75	12.89
2024-02-21	Q	RUN	15.32	15.84	15.21	15.58	-0.31	11,089,648	39,255	14.14	15.18
2024-02-20	Q	RUN	15.97	16.17	15.52	15.89	-0.53	7,772,391	30,629	15.35	16.30
2024-02-19	Q	RUN	16.47	16.84	16.1403	16.42	-0.58	0	0	14.18	16.42
2024-02-16	Q	RUN	16.47	16.84	16.1403	16.42	-0.58	8,038,284	31,191	14.18	16.42
2024-02-15	Q	RUN	17.60	17.90	16.62	17.00	0.17	12,308,109	47,609	14.18	17.15
2024-02-14	Q	RUN	15.81	16.9099	15.515	16.83	1.60	11,782,418	39,271	16.70	17.25
2024-02-13	Q	RUN	15.53	15.89	14.865	15.23	-1.75	14,933,948	50,068	15.15	15.45
2024-02-12	Q	RUN	15.87	17.30	15.70	16.98	1.16	12,714,911	52,343	16.85	17.00
2024-02-09	Q	RUN	15.75	16.09	15.385	15.82	0.38	13,103,679	45,206	15.60	15.75
2024-02-08	Q	RUN	15.26	15.75	15.085	15.44	0.13	12,144,644	39,741	15.60	19.80
2024-02-07	Q	RUN	15.36	15.58	14.455	15.31	0.84	14,270,423	45,934	15.11	15.38
2024-02-06	Q	RUN	13.60	14.49	13.34	14.47	0.84	14,893,199	49,202	13.71	15.00
2024-02-05	Q	RUN	13.74	13.85	12.95	13.63	-0.71	13,641,522	44,452	12.20	13.88