Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.40	28.65	28.20	28.45	28.45	0.18%	849,324
May 7, 2026	28.30	28.40	28.05	28.40	28.40	0.35%	1,182,735
May 6, 2026	28.50	28.60	28.20	28.30	28.30	-	1,145,015
May 5, 2026	28.45	28.50	28.05	28.30	28.30	-0.35%	1,461,861
May 4, 2026	28.95	28.95	28.40	28.40	28.40	-1.05%	1,631,881
Apr 30, 2026	29.50	29.55	28.70	28.70	28.70	-2.71%	2,204,046
Apr 29, 2026	29.70	30.00	29.35	29.50	29.50	0.51%	863,706
Apr 28, 2026	29.60	29.65	29.00	29.35	29.35	-0.84%	1,532,102
Apr 27, 2026	30.50	30.65	29.55	29.60	29.60	-3.90%	2,312,867
Apr 24, 2026	31.00	31.40	30.10	30.80	30.80	-0.16%	2,712,479
Apr 23, 2026	30.25	31.20	30.15	30.85	30.85	3.87%	3,602,463
Apr 22, 2026	30.10	30.10	29.45	29.70	29.70	-0.83%	1,693,971
Apr 21, 2026	30.00	30.15	29.80	29.95	29.95	0.34%	1,200,863
Apr 20, 2026	30.10	30.15	29.70	29.85	29.85	-0.67%	1,848,844
Apr 17, 2026	30.55	30.70	29.90	30.05	30.05	-0.99%	1,512,237
Apr 16, 2026	30.25	30.50	30.15	30.35	30.35	1.51%	904,069
Apr 15, 2026	30.10	30.55	29.90	29.90	29.90	-	1,174,963
Apr 14, 2026	30.35	30.35	29.90	29.90	29.90	-0.50%	1,779,588
Apr 13, 2026	31.10	31.10	30.05	30.05	30.05	-2.75%	1,624,651
Apr 10, 2026	30.85	31.15	30.60	30.90	30.90	1.64%	860,194
Apr 9, 2026	31.55	31.55	30.40	30.40	30.40	-2.41%	1,055,637
Apr 8, 2026	31.15	31.65	30.85	31.15	31.15	1.80%	1,009,852
Apr 7, 2026	30.70	30.70	30.25	30.60	30.60	0.66%	477,039
Apr 2, 2026	30.85	30.90	30.20	30.40	30.40	-1.46%	631,781
Apr 1, 2026	30.95	31.00	30.60	30.85	30.85	1.15%	435,690
Mar 31, 2026	30.75	31.20	30.20	30.50	30.50	-0.49%	1,291,376
Mar 30, 2026	30.30	31.00	30.20	30.65	30.65	-1.29%	698,043
Mar 27, 2026	31.20	31.30	30.80	31.05	31.05	-0.16%	624,832
Mar 26, 2026	31.45	31.95	31.05	31.10	31.10	-0.64%	840,641
Mar 25, 2026	31.30	31.30	30.60	31.30	31.30	2.79%	1,529,910
Mar 24, 2026	30.45	30.60	30.00	30.45	30.45	0.33%	776,046
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%	1,337,654
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%	593,600
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