Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.15	32.75	31.90	32.55	32.55	0.62%	597,988
Oct 7, 2026	32.00	32.55	31.50	32.35	32.35	3.19%	1,998,944
Oct 6, 2026	31.35	31.60	31.25	31.35	31.35	-	483,294
Oct 5, 2026	31.60	31.70	31.15	31.35	31.35	-0.79%	844,067
Oct 2, 2026	31.55	31.90	31.55	31.60	31.60	-0.32%	368,724
Oct 1, 2026	31.70	32.00	31.40	31.70	31.70	0.16%	1,360,015
Sep 30, 2026	31.75	31.75	31.25	31.65	31.65	0.16%	690,982
Sep 29, 2026	31.70	31.95	31.60	31.60	31.60	-0.94%	511,395
Sep 24, 2026	31.90	31.90	31.45	31.90	31.90	-	1,505,021
Sep 23, 2026	33.25	33.25	31.75	31.90	31.90	-4.76%	4,243,866
Sep 22, 2026	35.95	35.95	34.75	35.00	33.50	-2.51%	2,031,996
Sep 21, 2026	36.00	36.35	35.35	35.90	34.36	-	1,730,674
Sep 18, 2026	36.00	37.15	35.10	35.90	34.36	5.12%	4,369,682
Sep 17, 2026	33.65	34.45	33.20	34.15	32.68	1.49%	2,117,102
Sep 16, 2026	33.00	33.75	33.00	33.65	32.20	1.97%	2,186,566
Sep 15, 2026	33.20	33.50	32.90	33.00	31.58	-0.60%	1,211,558
Sep 14, 2026	34.05	34.30	33.10	33.20	31.77	-3.63%	1,588,085
Sep 11, 2026	33.95	34.45	33.60	34.45	32.97	0.15%	2,080,015
Sep 10, 2026	34.80	34.80	33.70	34.40	32.92	-1.99%	2,554,064
Sep 9, 2026	34.65	35.45	34.65	35.10	33.59	0.72%	2,570,106
Sep 8, 2026	34.25	35.10	34.10	34.85	33.35	1.75%	1,180,519
Sep 7, 2026	35.05	35.05	34.00	34.25	32.78	-1.30%	1,129,564
Sep 4, 2026	35.50	35.50	34.55	34.70	33.21	-3.07%	1,770,833
Sep 3, 2026	35.45	36.10	34.80	35.80	34.26	0.99%	2,500,291
Sep 2, 2026	34.75	35.45	34.75	35.45	33.93	1.72%	2,109,015
Sep 1, 2026	34.00	34.90	34.00	34.85	33.35	2.20%	3,335,679
Aug 31, 2026	34.65	35.00	33.95	34.10	32.63	-2.01%	2,545,863
Aug 28, 2026	35.90	35.95	34.65	34.80	33.30	-3.20%	2,527,720
Aug 27, 2026	35.25	36.25	35.05	35.95	34.40	0.98%	1,644,881
Aug 26, 2026	36.15	36.35	34.65	35.60	34.07	-2.06%	2,830,968
Aug 25, 2026	35.60	36.55	35.00	36.35	34.79	1.82%	2,130,245
Aug 24, 2026	37.05	37.35	35.40	35.70	34.17	-3.51%	3,635,477
Aug 21, 2026	34.65	37.80	34.30	37.00	35.41	7.25%	7,419,835
Aug 20, 2026	33.60	34.50	33.40	34.50	33.02	3.60%	2,685,441
Aug 19, 2026	32.60	33.55	32.60	33.30	31.87	1.37%	2,331,317
Aug 18, 2026	32.75	33.20	32.60	32.85	31.44	-0.45%	516,786
Aug 17, 2026	32.60	33.10	32.35	33.00	31.58	1.07%	803,021
Aug 14, 2026	33.05	33.10	32.65	32.65	31.25	-1.36%	702,605
Aug 13, 2026	32.75	33.30	32.60	33.10	31.68	1.07%	992,260
Aug 12, 2026	32.45	32.90	32.25	32.75	31.34	0.92%	856,372
Aug 11, 2026	33.00	33.00	32.05	32.45	31.06	-2.70%	2,163,855
Aug 10, 2026	32.95	33.50	32.50	33.35	31.92	0.91%	1,795,207
Aug 7, 2026	31.85	33.15	31.85	33.05	31.63	3.77%	1,602,809
Aug 6, 2026	32.35	32.35	31.65	31.85	30.48	-1.70%	1,091,379
Aug 5, 2026	32.30	32.65	32.25	32.40	31.01	-0.15%	857,580
Aug 4, 2026	32.45	32.70	31.65	32.45	31.06	-1.96%	3,034,727
Aug 3, 2026	33.00	33.10	31.90	33.10	31.68	0.30%	2,093,624
Jul 31, 2026	32.80	33.85	32.60	33.00	31.58	1.69%	3,407,617
Jul 30, 2026	31.55	32.80	31.00	32.45	31.06	3.34%	2,424,662
Jul 29, 2026	31.80	31.80	30.70	31.40	30.05	-0.63%	1,375,945