Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.70	42.50	41.60	41.70	41.70	-0.48%	554,714
Jun 15, 2026	42.90	43.30	41.70	41.90	41.90	-1.87%	1,151,649
Jun 14, 2026	43.60	43.80	42.50	42.70	42.70	-	1,281,848
Jun 11, 2026	42.70	44.40	42.30	42.70	42.70	-2.06%	1,771,931
Jun 10, 2026	43.60	45.20	43.30	43.60	43.60	-3.11%	1,679,120
Jun 9, 2026	45.00	45.80	42.70	45.00	45.00	5.39%	3,932,174
Jun 8, 2026	42.70	43.40	41.60	42.70	42.70	1.91%	1,590,813
Jun 7, 2026	41.80	42.90	41.50	41.90	41.90	0.96%	2,054,379
Jun 4, 2026	41.90	42.60	41.30	41.50	41.50	-0.95%	1,267,663
Jun 3, 2026	41.90	43.40	41.50	41.90	41.90	0.72%	2,874,198
Jun 2, 2026	41.90	42.50	41.20	41.60	41.60	-0.24%	1,541,601
Jun 1, 2026	41.70	42.00	40.60	41.70	41.70	2.71%	1,810,378
May 24, 2026	40.90	40.90	39.90	40.60	40.60	-	610,398
May 23, 2026	40.90	41.50	40.30	40.60	40.60	-0.49%	738,570
May 21, 2026	40.80	41.20	40.50	40.80	40.80	1.24%	883,858
May 20, 2026	40.30	40.80	39.20	40.30	40.30	2.28%	960,721
May 19, 2026	39.40	39.60	38.10	39.40	39.40	2.60%	455,295
May 18, 2026	38.40	39.40	36.00	38.40	38.40	-1.54%	475,237
May 17, 2026	39.60	40.40	38.80	39.00	39.00	-1.52%	839,699
May 14, 2026	39.60	40.40	39.30	39.60	39.60	-1.49%	631,859
May 13, 2026	40.20	41.00	39.80	40.20	40.20	0.75%	699,460
May 12, 2026	39.90	40.40	39.00	39.90	39.90	2.57%	482,745
May 11, 2026	38.90	39.90	38.70	38.90	38.90	-0.51%	518,621
May 10, 2026	40.90	40.90	38.00	39.10	39.10	-3.93%	1,031,288
May 7, 2026	40.70	42.20	40.50	40.70	40.70	-0.97%	1,053,148
May 6, 2026	40.10	41.90	39.80	41.10	41.10	3.01%	1,413,420
May 5, 2026	41.20	41.50	39.50	39.90	39.90	-2.92%	957,747
May 4, 2026	42.20	42.60	40.80	41.10	41.10	-2.38%	1,184,674
May 3, 2026	41.00	42.80	40.20	42.10	42.10	4.73%	1,714,368
Apr 30, 2026	40.20	40.90	39.50	40.20	40.20	0.25%	1,368,859
Apr 29, 2026	40.10	40.70	37.70	40.10	40.10	6.37%	1,795,613
Apr 28, 2026	37.70	39.30	37.00	37.70	37.70	-3.08%	1,611,245
Apr 27, 2026	39.70	41.10	38.00	38.90	38.90	-4.66%	1,948,722
Apr 26, 2026	42.10	43.00	40.50	40.80	40.80	-2.86%	1,569,341
Apr 23, 2026	43.00	43.50	41.60	42.00	42.00	-2.10%	1,677,011
Apr 22, 2026	44.00	44.50	42.50	42.90	42.90	-2.50%	1,983,634
Apr 21, 2026	44.00	45.80	41.70	44.00	44.00	4.27%	4,012,455
Apr 20, 2026	43.50	44.80	41.80	42.20	42.20	-2.09%	2,578,559
Apr 19, 2026	39.50	43.10	39.00	43.10	43.10	9.95%	5,177,513
Apr 16, 2026	38.40	39.50	38.40	39.20	39.20	2.89%	1,227,794
Apr 15, 2026	38.10	39.40	37.10	38.10	38.10	0.26%	2,662,354
Apr 13, 2026	38.90	39.40	37.80	38.00	38.00	-2.56%	1,444,564
Apr 12, 2026	38.70	39.50	38.20	39.00	39.00	0.78%	1,249,485
Apr 9, 2026	40.30	40.60	38.20	38.70	38.70	-6.30%	2,740,145
Apr 8, 2026	41.30	42.70	41.00	41.30	41.30	2.48%	2,165,865
Apr 7, 2026	37.00	40.30	37.00	40.30	40.30	9.81%	1,606,335
Apr 6, 2026	37.50	38.20	35.70	36.70	36.70	-1.34%	2,035,040
Apr 5, 2026	40.30	40.30	37.00	37.20	37.20	-7.23%	1,623,732
Apr 2, 2026	40.10	42.00	39.80	40.10	40.10	-3.61%	1,635,707
Apr 1, 2026	41.60	41.80	39.40	41.60	41.60	5.05%	1,590,331