Runner Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.90	42.50	41.60	41.90	41.90	-1.41%	457,011
Jul 22, 2026	42.00	43.30	42.00	42.50	42.50	1.43%	879,791
Jul 21, 2026	41.80	42.20	41.70	41.90	41.90	0.48%	348,565
Jul 20, 2026	41.80	42.00	41.50	41.70	41.70	-0.24%	287,433
Jul 19, 2026	41.50	42.30	41.40	41.80	41.80	0.48%	366,261
Jul 16, 2026	42.10	42.50	41.50	41.60	41.60	-1.19%	418,475
Jul 15, 2026	42.90	43.00	41.80	42.10	42.10	-1.41%	466,769
Jul 14, 2026	42.70	43.00	42.60	42.70	42.70	-	908,265
Jul 13, 2026	43.00	43.20	42.60	42.70	42.70	-0.70%	720,743
Jul 12, 2026	43.60	43.70	42.80	43.00	43.00	-0.69%	794,314
Jul 9, 2026	43.30	43.50	42.40	43.30	43.30	1.88%	1,859,059
Jul 8, 2026	41.80	42.80	41.80	42.50	42.50	0.47%	1,000,430
Jul 7, 2026	42.50	42.80	42.30	42.30	42.30	-0.47%	815,981
Jul 6, 2026	43.30	43.40	42.20	42.50	42.50	-0.70%	1,140,138
Jul 5, 2026	42.80	43.40	42.40	42.80	42.80	-	972,587
Jul 2, 2026	43.00	43.50	42.40	42.80	42.80	-0.23%	1,469,171
Jun 30, 2026	42.10	43.40	41.80	42.90	42.90	2.63%	2,078,913
Jun 29, 2026	41.80	42.40	41.50	41.80	41.80	-0.71%	719,849
Jun 28, 2026	42.50	42.50	41.70	42.10	42.10	-0.24%	952,704
Jun 25, 2026	41.80	42.70	41.80	42.20	42.20	1.20%	907,961
Jun 24, 2026	41.30	42.00	40.50	41.70	41.70	1.71%	1,118,120
Jun 23, 2026	40.90	41.40	40.30	41.00	41.00	0.24%	575,236
Jun 22, 2026	42.00	42.40	40.70	40.90	40.90	-2.62%	470,501
Jun 21, 2026	42.20	42.80	41.60	42.00	42.00	-0.47%	692,236
Jun 18, 2026	42.20	42.90	42.00	42.20	42.20	0.48%	845,266
Jun 17, 2026	42.00	42.40	41.70	42.00	42.00	0.72%	754,019
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