Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.90	32.75	31.75	32.60	32.60	1.88%	1,228,457
Dec 4, 2025	31.65	32.35	31.35	32.00	32.00	1.59%	1,907,471
Dec 3, 2025	31.85	32.20	31.20	31.50	31.50	-0.79%	1,472,247
Dec 2, 2025	32.35	32.45	31.70	31.75	31.75	-1.55%	1,455,892
Dec 1, 2025	32.05	33.05	31.75	32.25	32.25	0.78%	1,274,726
Nov 28, 2025	33.15	33.55	32.00	32.00	32.00	-3.18%	1,795,629
Nov 27, 2025	32.60	34.20	32.55	33.05	33.05	0.92%	2,443,073
Nov 26, 2025	34.20	34.20	31.65	32.75	32.75	-4.38%	2,841,801
Nov 25, 2025	35.15	35.15	32.80	34.25	34.25	-3.11%	2,705,629
Nov 24, 2025	35.00	36.55	34.80	35.35	35.35	-7.65%	1,255,767
Nov 12, 2025	37.94	38.89	37.56	38.28	37.17	0.88%	618,035
Nov 11, 2025	39.33	39.33	37.78	37.94	36.84	-3.40%	1,364,880
Nov 10, 2025	39.83	39.83	38.94	39.28	38.14	-0.14%	1,147,904
Nov 7, 2025	40.22	40.56	39.17	39.33	38.19	-3.67%	1,563,799
Nov 6, 2025	43.06	43.33	40.00	40.83	39.65	-4.67%	2,408,182
Nov 5, 2025	41.06	43.00	40.00	42.83	41.59	4.33%	3,836,319
Nov 4, 2025	44.28	44.67	40.67	41.06	39.86	-7.28%	4,793,154
Nov 3, 2025	42.50	44.28	42.11	44.28	42.99	4.87%	3,961,931
Oct 31, 2025	41.33	42.22	41.22	42.22	41.00	2.15%	3,241,582
Oct 30, 2025	41.11	41.67	40.78	41.33	40.13	0.54%	2,105,523
Oct 29, 2025	40.11	41.33	39.17	41.11	39.92	2.35%	3,296,368
Oct 28, 2025	40.72	40.78	39.67	40.17	39.00	-1.36%	1,813,297
Oct 27, 2025	40.00	40.89	39.83	40.72	39.54	1.81%	3,333,285
Oct 23, 2025	39.72	40.50	39.72	40.00	38.84	-0.69%	1,867,875
Oct 22, 2025	40.22	40.56	39.06	40.28	39.11	0.84%	3,760,522
Oct 21, 2025	38.61	40.11	38.44	39.94	38.78	4.66%	7,141,851
Oct 20, 2025	37.11	38.89	37.11	38.17	37.06	3.31%	7,322,639
Oct 17, 2025	35.44	36.94	35.11	36.94	35.87	4.23%	4,271,955
Oct 16, 2025	33.39	35.56	33.39	35.44	34.42	3.74%	3,386,512
Oct 15, 2025	31.72	34.28	31.72	34.17	33.17	9.43%	5,504,571
Oct 14, 2025	31.17	32.06	31.11	31.22	30.32	-0.18%	1,709,411
Oct 13, 2025	31.11	31.44	31.06	31.28	30.37	-0.88%	1,268,020
Oct 9, 2025	31.67	31.72	31.39	31.56	30.64	-	921,446
Oct 8, 2025	31.78	31.78	31.39	31.56	30.64	-0.70%	1,075,437
Oct 7, 2025	32.11	32.11	31.61	31.78	30.86	-1.21%	1,294,561
Oct 3, 2025	32.44	32.78	31.72	32.17	31.23	-1.02%	1,261,227
Oct 2, 2025	32.50	32.56	31.94	32.50	31.56	-	1,232,360
Oct 1, 2025	31.89	32.56	31.56	32.50	31.56	1.92%	1,264,341
Sep 30, 2025	32.56	32.56	31.56	31.89	30.96	-0.52%	967,224
Sep 26, 2025	32.44	32.44	31.83	32.06	31.13	-0.86%	1,175,209
Sep 25, 2025	32.06	32.78	31.89	32.33	31.39	-5.67%	3,391,115
Sep 24, 2025	34.44	34.83	34.17	34.28	31.13	-	1,957,892
Sep 23, 2025	34.44	34.56	34.11	34.28	31.13	-0.48%	1,559,779
Sep 22, 2025	34.72	34.72	34.33	34.44	31.28	-0.48%	1,041,789
Sep 19, 2025	35.17	35.17	34.61	34.61	31.43	-1.58%	988,010
Sep 18, 2025	35.61	35.61	35.17	35.17	31.93	-0.63%	752,918
Sep 17, 2025	35.56	35.72	35.28	35.39	32.13	0.79%	1,212,802
Sep 16, 2025	34.44	36.11	34.44	35.11	31.88	0.96%	1,710,859
Sep 15, 2025	34.67	35.00	34.39	34.78	31.58	0.97%	450,435
Sep 12, 2025	34.33	34.78	34.33	34.44	31.28	0.98%	707,730