Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunrun Inc (NQ: RUN )

10.59 -0.25 (-2.35%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.010 5.105 4.870 5.040 1,053,758 +0.02(+0.40%)
May 30, 2017 4.970 5.092 4.850 5.020 1,406,060 +0.08(+1.62%)
May 26, 2017 4.890 4.990 4.882 4.940 717,394 +0.03(+0.61%)
May 25, 2017 4.950 4.970 4.800 4.910 1,251,269 -0.01(-0.20%)
May 24, 2017 4.890 5.035 4.846 4.920 968,556 +0.03(+0.61%)
May 23, 2017 4.910 5.010 4.790 4.890 975,651 -0.01(-0.20%)
May 22, 2017 4.880 5.000 4.830 4.900 1,180,270 -0.15(-2.97%)
May 19, 2017 4.910 5.100 4.880 5.050 1,200,987 +0.15(+3.06%)
May 18, 2017 4.790 4.910 4.730 4.900 773,245 +0.09(+1.87%)
May 17, 2017 4.810 4.920 4.760 4.810 1,032,472 -0.09(-1.84%)
May 16, 2017 4.900 4.960 4.840 4.900 653,731 -0.00(-0.10%)
May 15, 2017 4.910 5.080 4.870 4.905 857,221 +0.04(+0.72%)
May 12, 2017 4.960 5.010 4.810 4.870 1,104,922 -0.13(-2.60%)
May 11, 2017 5.120 5.210 4.860 5.000 1,871,820 -0.09(-1.77%)
May 10, 2017 4.880 5.150 4.850 5.090 1,412,651 +0.19(+3.88%)
May 09, 2017 4.920 4.960 4.840 4.900 754,748 -0.02(-0.41%)
May 08, 2017 4.810 4.950 4.810 4.920 657,930 +0.06(+1.23%)
May 05, 2017 4.640 4.880 4.600 4.860 1,158,191 +0.15(+3.18%)
May 04, 2017 5.000 5.025 4.590 4.710 1,941,403 -0.04(-0.84%)
May 03, 2017 5.150 5.210 4.720 4.750 3,388,978 -0.46(-8.83%)
May 02, 2017 5.360 5.430 5.190 5.210 919,808 -0.17(-3.16%)
May 01, 2017 5.280 5.393 5.220 5.380 854,656 +0.09(+1.70%)
Apr 28, 2017 5.340 5.390 5.265 5.290 482,241 -0.04(-0.75%)
Apr 27, 2017 5.310 5.390 5.170 5.330 784,312 +0.01(+0.19%)
Apr 26, 2017 5.410 5.495 5.310 5.320 725,108 -0.10(-1.85%)
Apr 25, 2017 5.330 5.480 5.265 5.420 1,238,395 +0.15(+2.85%)
Apr 24, 2017 5.210 5.310 5.150 5.270 748,716 +0.15(+2.93%)
Apr 21, 2017 5.110 5.180 5.080 5.120 558,194 +0.00(+0.00%)
Apr 20, 2017 5.180 5.259 5.110 5.120 523,529 -0.04(-0.78%)
Apr 19, 2017 5.200 5.390 5.120 5.160 845,193 -0.03(-0.58%)
Apr 18, 2017 5.250 5.250 5.070 5.190 1,132,506 -0.11(-2.08%)
Apr 17, 2017 5.240 5.330 5.205 5.300 670,585 +0.07(+1.34%)
Apr 13, 2017 5.320 5.390 5.180 5.230 711,998 -0.10(-1.88%)
Apr 12, 2017 5.440 5.470 5.300 5.330 812,426 -0.13(-2.38%)
Apr 11, 2017 5.600 5.610 5.280 5.460 1,145,211 -0.08(-1.44%)
Apr 10, 2017 5.310 5.620 5.210 5.540 1,241,395 +0.20(+3.75%)
Apr 07, 2017 5.160 5.340 5.040 5.340 824,045 +0.16(+3.09%)
Apr 06, 2017 5.020 5.180 4.950 5.180 976,827 +0.15(+2.98%)
Apr 05, 2017 5.270 5.345 5.010 5.030 784,672 -0.19(-3.64%)
Apr 04, 2017 5.250 5.300 5.180 5.220 971,003 -0.06(-1.14%)
Apr 03, 2017 5.370 5.370 5.170 5.280 855,577 -0.12(-2.22%)
Mar 31, 2017 5.230 5.430 5.230 5.400 1,252,077 +0.18(+3.45%)
Mar 30, 2017 5.270 5.295 5.150 5.220 737,824 -0.04(-0.76%)
Mar 29, 2017 5.060 5.295 5.040 5.260 747,931 +0.18(+3.54%)
Mar 28, 2017 4.910 5.090 4.910 5.080 817,063 +0.14(+2.83%)
Mar 27, 2017 4.880 4.980 4.860 4.940 811,204 +0.03(+0.61%)
Mar 24, 2017 4.850 4.990 4.820 4.910 937,395 +0.07(+1.45%)
Mar 23, 2017 4.980 5.040 4.820 4.840 882,579 -0.14(-2.81%)
Mar 22, 2017 5.050 5.100 4.850 4.980 1,731,021 +0.18(+3.75%)
Mar 21, 2017 4.920 4.990 4.800 4.800 965,999 -0.10(-2.04%)
Mar 20, 2017 4.930 4.950 4.820 4.900 885,322 -0.05(-1.01%)
Mar 17, 2017 5.100 5.110 4.920 4.950 1,597,042 -0.15(-2.94%)
Mar 16, 2017 5.010 5.180 4.980 5.100 1,019,585 +0.10(+2.00%)
Mar 15, 2017 4.900 5.010 4.850 5.000 892,204 +0.11(+2.25%)
Mar 14, 2017 4.930 4.948 4.790 4.890 1,145,168 -0.07(-1.41%)
Mar 13, 2017 5.060 5.070 4.920 4.960 1,408,286 -0.10(-1.98%)
Mar 10, 2017 5.300 5.300 5.040 5.060 1,860,677 -0.18(-3.44%)
Mar 09, 2017 5.020 5.490 5.000 5.240 3,285,509 +0.00(+0.00%)
Mar 08, 2017 5.400 5.470 5.160 5.240 2,559,310 -0.03(-0.57%)
Mar 07, 2017 5.300 5.351 5.190 5.270 1,354,897 +0.02(+0.38%)
Mar 06, 2017 5.410 5.410 5.210 5.250 1,394,781 -0.16(-2.96%)
Mar 03, 2017 5.500 5.630 5.400 5.410 1,000,099 -0.07(-1.28%)
Mar 02, 2017 5.600 5.700 5.450 5.480 1,023,100 -0.14(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.