Run Long Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.80	31.80	30.70	31.40	31.40	-0.63%	1,375,945
Jul 28, 2026	32.15	32.15	31.45	31.60	31.60	-1.71%	687,849
Jul 27, 2026	32.45	32.45	31.90	32.15	32.15	-0.31%	553,407
Jul 24, 2026	32.05	32.30	31.90	32.25	32.25	0.62%	1,080,513
Jul 23, 2026	31.95	32.20	31.55	32.05	32.05	0.31%	619,271
Jul 22, 2026	31.80	32.20	31.70	31.95	31.95	-0.47%	637,088
Jul 21, 2026	31.95	32.35	31.90	32.10	32.10	0.94%	809,541
Jul 20, 2026	32.55	32.60	31.80	31.80	31.80	-1.24%	1,125,305
Jul 17, 2026	32.00	32.30	31.70	32.20	32.20	0.31%	2,530,871
Jul 16, 2026	31.40	32.20	31.20	32.10	32.10	2.88%	2,055,350
Jul 15, 2026	30.90	31.40	30.70	31.20	31.20	1.63%	1,134,449
Jul 14, 2026	31.00	31.00	30.40	30.70	30.70	-0.32%	1,103,216
Jul 13, 2026	30.70	31.10	30.35	30.80	30.80	2.33%	804,207
Jul 9, 2026	30.05	30.25	29.95	30.10	30.10	0.17%	299,357
Jul 8, 2026	30.30	30.60	29.95	30.05	30.05	-0.66%	498,460
Jul 7, 2026	31.65	31.70	30.15	30.25	30.25	-3.97%	777,101
Jul 6, 2026	30.50	31.50	30.50	31.50	31.50	3.62%	1,621,026
Jul 3, 2026	29.65	30.45	29.65	30.40	30.40	2.53%	935,507
Jul 2, 2026	30.30	30.30	29.65	29.65	29.65	-1.00%	725,520
Jul 1, 2026	30.10	30.15	29.80	29.95	29.95	-0.17%	467,112
Jun 30, 2026	30.00	30.20	29.60	30.00	30.00	0.33%	903,414
Jun 29, 2026	30.60	30.90	29.85	29.90	29.90	-2.29%	1,058,114
Jun 26, 2026	30.65	30.85	30.35	30.60	30.60	-1.45%	994,563
Jun 25, 2026	31.20	31.35	30.80	31.05	31.05	-0.64%	1,082,517
Jun 24, 2026	30.10	31.30	29.60	31.25	31.25	4.17%	1,720,193
Jun 23, 2026	30.55	30.55	30.00	30.00	30.00	-1.96%	1,012,658
Jun 22, 2026	31.85	31.85	29.95	30.60	30.60	-5.12%	3,964,049
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