Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.40	30.75	30.10	30.35	30.35	-1.14%	952,146
Mar 20, 2026	31.95	32.25	30.60	30.70	30.70	1.15%	1,329,284
Mar 19, 2026	31.20	31.25	30.35	30.35	30.35	-3.19%	800,862
Mar 18, 2026	32.00	32.00	31.25	31.35	31.35	-2.03%	822,380
Mar 17, 2026	31.15	32.15	31.10	32.00	32.00	2.89%	1,265,777
Mar 16, 2026	31.30	31.35	30.85	31.10	31.10	-0.96%	573,073
Mar 13, 2026	30.30	31.45	30.15	31.40	31.40	2.11%	1,334,234
Mar 12, 2026	30.30	31.50	30.30	30.75	30.75	-0.65%	1,583,511
Mar 11, 2026	29.60	31.15	29.60	30.95	30.95	5.99%	1,951,808
Mar 10, 2026	28.85	29.55	28.80	29.20	29.20	2.46%	895,834
Mar 9, 2026	29.05	29.10	28.10	28.50	28.50	-4.04%	1,848,020
Mar 6, 2026	29.45	29.90	29.35	29.70	29.70	0.85%	590,729
Mar 5, 2026	29.60	29.75	29.25	29.45	29.45	0.86%	844,735
Mar 4, 2026	29.90	29.90	29.20	29.20	29.20	-2.99%	1,570,406
Mar 3, 2026	30.45	30.95	30.05	30.10	30.10	-1.15%	1,084,972
Mar 2, 2026	29.95	30.70	29.55	30.45	30.45	1.16%	2,507,016
Feb 26, 2026	30.90	30.90	30.05	30.10	30.10	-1.79%	2,743,053
Feb 25, 2026	31.05	31.15	30.50	30.65	30.65	-1.13%	1,605,890
Feb 24, 2026	31.65	31.95	30.85	31.00	31.00	-2.05%	1,865,429
Feb 23, 2026	32.20	32.45	31.55	31.65	31.65	-0.31%	1,457,903
Feb 11, 2026	31.60	31.80	31.40	31.75	31.75	0.79%	1,010,288
Feb 10, 2026	31.45	31.65	31.35	31.50	31.50	0.32%	625,224
Feb 9, 2026	31.65	31.80	31.05	31.40	31.40	-0.32%	757,977
Feb 6, 2026	31.80	31.80	31.35	31.50	31.50	-1.56%	598,628
Feb 5, 2026	32.10	32.35	31.95	32.00	32.00	-0.47%	663,901
Feb 4, 2026	32.50	32.50	32.05	32.15	32.15	0.78%	643,815
Feb 3, 2026	32.30	32.30	31.80	31.90	31.90	-1.39%	1,163,705
Feb 2, 2026	31.75	32.35	31.70	32.35	32.35	3.19%	1,290,994
Jan 30, 2026	31.30	32.05	31.05	31.35	31.35	0.16%	1,709,102
Jan 29, 2026	31.45	31.75	31.05	31.30	31.30	-0.16%	1,335,476
Jan 28, 2026	31.20	31.65	31.15	31.35	31.35	0.48%	1,035,970
Jan 27, 2026	32.00	32.00	31.20	31.20	31.20	-2.19%	1,847,573
Jan 26, 2026	32.80	32.90	31.80	31.90	31.90	-2.74%	1,510,764
Jan 23, 2026	32.35	32.85	32.35	32.80	32.80	1.39%	876,306
Jan 22, 2026	32.85	32.85	32.05	32.35	32.35	0.94%	1,276,175
Jan 21, 2026	32.70	32.70	32.00	32.05	32.05	-1.69%	1,963,266
Jan 20, 2026	33.30	33.40	32.60	32.60	32.60	-2.54%	1,873,326
Jan 19, 2026	32.95	33.70	32.50	33.45	33.45	1.36%	1,559,019
Jan 16, 2026	33.60	33.65	33.00	33.00	33.00	-1.64%	2,134,624
Jan 15, 2026	34.10	34.35	33.50	33.55	33.55	-1.32%	1,998,928
Jan 14, 2026	33.90	34.70	33.75	34.00	34.00	0.15%	1,666,737
Jan 13, 2026	34.45	34.45	33.60	33.95	33.95	-1.59%	1,967,232
Jan 12, 2026	36.50	36.95	34.40	34.50	34.50	-4.03%	4,248,848
Jan 9, 2026	35.40	36.05	34.95	35.95	35.95	3.01%	2,340,525
Jan 8, 2026	33.90	35.20	33.75	34.90	34.90	2.80%	2,174,023
Jan 7, 2026	33.95	34.15	33.55	33.95	33.95	0.44%	4,568,535
Jan 6, 2026	33.50	34.00	33.10	33.80	33.80	1.65%	4,726,165
Jan 5, 2026	33.60	33.70	32.80	33.25	33.25	-0.75%	5,090,611
Jan 2, 2026	34.45	34.45	33.00	33.50	33.50	-1.76%	4,436,422
Dec 31, 2025	34.70	34.95	34.05	34.10	34.10	-1.16%	3,714,022