Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.60	33.15	32.00	32.25	32.25	-0.46%	3,879,544
Jun 17, 2026	32.20	32.45	31.75	32.40	32.40	1.57%	1,115,414
Jun 16, 2026	32.65	32.90	31.85	31.90	31.90	-2.15%	2,028,589
Jun 15, 2026	32.00	32.70	31.15	32.60	32.60	2.19%	3,256,278
Jun 12, 2026	31.35	32.40	31.25	31.90	31.90	2.24%	3,089,988
Jun 11, 2026	31.50	31.70	30.80	31.20	31.20	-0.95%	1,775,541
Jun 10, 2026	30.80	31.90	30.00	31.50	31.50	1.78%	3,339,160
Jun 9, 2026	30.70	31.90	30.60	30.95	30.95	0.98%	2,048,205
Jun 8, 2026	30.00	31.40	30.00	30.65	30.65	-3.01%	1,462,383
Jun 5, 2026	31.70	32.15	31.10	31.60	31.60	-0.32%	1,625,350
Jun 4, 2026	30.90	31.70	30.75	31.70	31.70	2.92%	2,750,378
Jun 3, 2026	29.25	30.85	29.15	30.80	30.80	5.30%	4,784,540
Jun 2, 2026	29.00	29.30	28.75	29.25	29.25	0.52%	1,356,183
Jun 1, 2026	29.00	29.30	28.50	29.10	29.10	-1.36%	2,272,077
May 29, 2026	28.35	29.50	28.35	29.50	29.50	4.80%	2,274,490
May 28, 2026	28.60	28.65	28.05	28.15	28.15	-1.05%	1,633,727
May 27, 2026	28.85	28.85	28.40	28.45	28.45	-1.73%	1,472,275
May 26, 2026	28.80	29.05	28.55	28.95	28.95	-	1,230,377
May 25, 2026	28.70	29.00	28.25	28.95	28.95	1.05%	1,856,563
May 22, 2026	29.40	29.40	28.60	28.65	28.65	-2.72%	2,503,440
May 21, 2026	29.35	29.45	29.00	29.45	29.45	0.86%	1,297,666
May 20, 2026	28.95	29.20	28.70	29.20	29.20	0.86%	955,080
May 19, 2026	29.25	29.50	28.80	28.95	28.95	-1.03%	914,291
May 18, 2026	29.00	29.35	28.80	29.25	29.25	0.69%	918,665
May 15, 2026	29.70	29.75	29.00	29.05	29.05	-1.36%	1,266,400
May 14, 2026	29.00	29.55	28.70	29.45	29.45	1.90%	1,832,124
May 13, 2026	31.00	31.00	28.70	28.90	28.90	0.52%	2,215,018
May 12, 2026	28.90	29.10	28.75	28.75	28.75	-0.52%	1,192,100
May 11, 2026	28.60	29.25	28.60	28.90	28.90	1.58%	1,385,167
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	-	1,149,170
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%	1,645,880
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