Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	33.00	33.00	31.10	31.30	31.30	-4.28%	231,396
Mar 2, 2026	32.90	33.20	32.50	32.70	32.70	0.93%	186,603
Mar 1, 2026	30.90	32.90	30.80	32.40	32.40	-4.71%	309,757
Feb 26, 2026	34.40	34.40	33.70	34.00	34.00	0.29%	257,701
Feb 25, 2026	34.20	34.20	33.60	33.90	33.90	-0.59%	144,989
Feb 24, 2026	34.90	34.90	34.00	34.10	34.10	-1.45%	234,733
Feb 23, 2026	33.80	34.70	33.80	34.60	34.60	2.67%	304,421
Feb 22, 2026	32.40	33.90	32.40	33.70	33.70	1.20%	164,433
Feb 19, 2026	33.70	34.40	33.10	33.30	33.30	-1.48%	204,849
Feb 18, 2026	33.80	34.70	33.00	33.80	33.80	-1.17%	474,887
Feb 17, 2026	34.20	35.70	34.00	34.20	34.20	-3.12%	586,965
Feb 16, 2026	35.10	35.80	34.40	35.30	35.30	1.73%	801,506
Feb 15, 2026	33.90	34.90	33.10	34.70	34.70	4.20%	900,688
Feb 10, 2026	32.50	33.50	32.50	33.30	33.30	3.10%	524,558
Feb 9, 2026	32.30	32.50	31.60	32.30	32.30	1.57%	312,170
Feb 8, 2026	32.10	32.30	31.60	31.80	31.80	-1.55%	245,882
Feb 5, 2026	32.30	33.40	32.10	32.30	32.30	-2.12%	284,229
Feb 3, 2026	32.10	33.20	32.10	33.00	33.00	3.13%	596,500
Feb 2, 2026	32.40	32.60	31.80	32.00	32.00	-	316,655
Feb 1, 2026	32.30	32.50	31.50	32.00	32.00	-1.23%	624,465
Jan 29, 2026	33.50	33.90	32.30	32.40	32.40	-3.57%	737,254
Jan 28, 2026	35.50	35.50	33.50	33.60	33.60	-6.15%	919,002
Jan 27, 2026	35.80	36.80	35.50	35.80	35.80	0.85%	769,492
Jan 26, 2026	36.00	36.00	35.40	35.50	35.50	-0.28%	137,503
Jan 25, 2026	36.40	36.60	35.40	35.60	35.60	-2.20%	207,988
Jan 22, 2026	36.40	37.70	36.20	36.40	36.40	-2.41%	464,075
Jan 21, 2026	37.30	37.60	36.40	37.30	37.30	1.08%	375,086
Jan 20, 2026	37.70	37.80	36.80	36.90	36.90	-1.60%	606,322
Jan 19, 2026	37.30	37.80	37.10	37.50	37.50	1.63%	316,688
Jan 18, 2026	36.40	37.10	36.20	36.90	36.90	1.93%	293,058
Jan 15, 2026	36.80	36.80	36.20	36.20	36.20	-0.82%	206,030
Jan 14, 2026	35.90	37.10	35.90	36.50	36.50	-0.82%	198,161
Jan 13, 2026	36.80	37.20	36.60	36.80	36.80	0.82%	145,329
Jan 12, 2026	36.50	37.20	36.20	36.50	36.50	-0.82%	286,401
Jan 11, 2026	37.60	38.00	36.60	36.80	36.80	-2.39%	393,883
Jan 8, 2026	37.70	38.60	37.60	37.70	37.70	-1.31%	464,981
Jan 7, 2026	38.00	39.20	38.00	38.20	38.20	-	468,198
Jan 6, 2026	38.40	39.20	37.80	38.20	38.20	0.79%	624,505
Jan 5, 2026	39.60	39.60	37.60	37.90	37.90	-3.07%	612,468
Jan 4, 2026	37.50	39.90	37.50	39.10	39.10	3.44%	1,379,579
Jan 1, 2026	37.00	38.50	36.90	37.80	37.80	3.00%	764,765
Dec 30, 2025	35.40	37.00	35.30	36.70	36.70	3.67%	637,514
Dec 29, 2025	35.30	35.70	35.00	35.40	35.40	0.28%	197,953
Dec 28, 2025	36.20	36.70	35.20	35.30	35.30	-1.67%	235,265
Dec 24, 2025	34.90	36.40	34.50	35.90	35.90	2.87%	401,291
Dec 23, 2025	35.80	36.10	34.60	34.90	34.90	-2.24%	470,929
Dec 22, 2025	35.80	36.50	35.40	35.70	35.70	0.28%	479,794
Dec 21, 2025	33.50	36.00	33.00	35.60	35.60	5.33%	654,134
Dec 18, 2025	33.80	35.30	33.70	33.80	33.80	-3.43%	509,255
Dec 17, 2025	36.70	36.70	34.80	35.00	35.00	-3.31%	357,405