Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	39.60	40.40	38.40	39.60	39.60	0.76%	2,068,985
Mar 30, 2026	39.30	41.00	39.20	39.30	39.30	-2.48%	1,065,726
Mar 29, 2026	40.40	41.80	39.10	40.30	40.30	-0.25%	1,952,595
Mar 25, 2026	38.90	41.20	38.30	40.40	40.40	7.73%	2,760,962
Mar 24, 2026	37.50	37.50	34.30	37.50	37.50	9.97%	2,211,226
Mar 16, 2026	33.10	34.30	33.00	34.10	34.10	3.33%	504,394
Mar 15, 2026	33.20	33.60	32.60	33.00	33.00	-	275,572
Mar 12, 2026	32.20	33.20	32.10	33.00	33.00	2.48%	297,708
Mar 11, 2026	31.30	32.40	31.20	32.20	32.20	3.21%	287,036
Mar 10, 2026	31.40	31.40	30.90	31.20	31.20	0.65%	169,702
Mar 9, 2026	29.70	31.70	29.70	31.00	31.00	4.38%	77,293
Mar 8, 2026	31.50	31.50	29.20	29.70	29.70	-6.60%	189,834
Mar 5, 2026	31.80	32.20	31.40	31.80	31.80	-0.62%	74,561
Mar 4, 2026	31.10	32.50	31.10	32.00	32.00	2.24%	200,044
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