Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	35.30	35.30	34.15	34.50	34.50	-1.99%	3,585,127
Dec 29, 2025	35.50	36.05	34.75	35.20	35.20	-	3,760,362
Dec 26, 2025	34.20	35.65	34.20	35.20	35.20	3.38%	3,338,456
Dec 24, 2025	34.50	35.60	34.05	34.05	34.05	-0.44%	3,281,110
Dec 23, 2025	34.85	34.85	34.15	34.20	34.20	-0.58%	1,060,322
Dec 22, 2025	34.25	35.00	34.00	34.40	34.40	2.08%	1,622,516
Dec 19, 2025	32.85	34.55	32.85	33.70	33.70	2.59%	2,744,691
Dec 18, 2025	33.00	33.55	32.70	32.85	32.85	-0.45%	1,563,527
Dec 17, 2025	32.60	34.15	32.55	33.00	33.00	1.23%	2,681,715
Dec 16, 2025	31.65	32.65	31.60	32.60	32.60	2.19%	1,724,671
Dec 15, 2025	32.25	32.55	31.70	31.90	31.90	-1.39%	1,511,836
Dec 12, 2025	32.10	32.45	31.70	32.35	32.35	2.05%	1,694,136
Dec 11, 2025	32.45	33.05	31.60	31.70	31.70	-1.55%	2,034,853
Dec 10, 2025	32.00	32.50	31.35	32.20	32.20	4.21%	3,013,552
Dec 9, 2025	31.80	31.85	30.75	30.90	30.90	-2.83%	2,198,406
Dec 8, 2025	32.60	33.00	31.80	31.80	31.80	-2.45%	1,293,752
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