Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	37.30	37.50	35.90	36.20	36.20	-2.43%	531,040
Dec 14, 2025	38.40	38.70	36.70	37.10	37.10	-2.11%	524,984
Dec 11, 2025	37.40	38.30	37.00	37.90	37.90	1.34%	667,273
Dec 10, 2025	38.90	39.10	37.10	37.40	37.40	-3.36%	878,903
Dec 9, 2025	38.20	39.00	38.10	38.70	38.70	2.11%	835,560
Dec 8, 2025	37.90	38.50	36.70	37.90	37.90	4.41%	782,596
Dec 7, 2025	37.30	37.80	36.00	36.30	36.30	-2.42%	750,756
Dec 4, 2025	37.20	38.60	36.50	37.20	37.20	-3.38%	841,832
Dec 3, 2025	41.00	41.10	38.00	38.50	38.50	-5.64%	1,208,295
Dec 2, 2025	38.80	41.30	37.40	40.80	40.80	6.53%	1,558,432
Dec 1, 2025	39.50	40.00	37.70	38.30	38.30	-3.53%	968,888
Nov 30, 2025	42.50	42.80	39.40	39.70	39.70	-5.92%	1,962,529
Nov 27, 2025	42.20	43.30	41.70	42.20	42.20	-2.31%	1,024,079
Nov 26, 2025	46.00	46.00	42.80	43.20	43.20	-2.26%	2,864,519
Nov 24, 2025	44.20	44.80	43.10	44.20	43.20	-	2,872,488
Nov 23, 2025	40.20	45.00	39.90	44.20	43.20	7.28%	2,190,893
Nov 20, 2025	43.70	43.70	40.80	41.20	40.27	-3.29%	1,847,910
Nov 19, 2025	39.00	42.60	37.90	42.60	41.64	9.79%	2,111,193
Nov 18, 2025	38.50	40.30	37.70	38.80	37.92	1.04%	1,784,759
Nov 17, 2025	40.60	41.40	37.50	38.40	37.53	-4.00%	2,430,624
Nov 16, 2025	37.50	40.00	35.00	40.00	39.10	9.89%	1,334,577
Nov 13, 2025	39.00	39.00	36.00	36.40	35.58	-4.96%	1,586,183
Nov 12, 2025	42.10	42.50	38.10	38.30	37.43	-8.59%	1,532,623
Nov 11, 2025	38.70	42.20	38.10	41.90	40.95	8.83%	2,260,987
Nov 10, 2025	35.60	39.10	35.00	38.50	37.63	8.15%	1,718,940
Nov 9, 2025	34.70	37.50	34.70	35.60	34.79	4.09%	2,076,032
Nov 6, 2025	32.60	34.50	32.10	34.20	33.43	4.91%	977,024
Nov 5, 2025	32.20	33.50	31.80	32.60	31.86	2.19%	528,055
Nov 4, 2025	31.20	32.30	31.20	31.90	31.18	1.92%	312,100
Nov 3, 2025	32.00	32.20	30.70	31.30	30.59	-1.57%	299,615
Nov 2, 2025	33.20	33.40	31.60	31.80	31.08	-3.64%	350,953
Oct 30, 2025	31.60	33.40	31.30	33.00	32.25	4.43%	699,856
Oct 29, 2025	30.10	31.80	30.00	31.60	30.89	4.98%	413,186
Oct 28, 2025	29.80	31.00	29.80	30.10	29.42	3.08%	470,050
Oct 27, 2025	29.90	30.30	29.00	29.20	28.54	-1.35%	395,251
Oct 26, 2025	29.50	29.70	28.90	29.60	28.93	1.37%	42,627
Oct 23, 2025	28.70	29.30	28.30	29.20	28.54	1.74%	28,593
Oct 22, 2025	28.40	28.80	28.40	28.70	28.05	1.41%	18,252
Oct 21, 2025	28.70	28.80	28.20	28.30	27.66	-0.35%	48,861
Oct 20, 2025	28.00	28.70	27.90	28.40	27.76	1.07%	28,341