Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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