Sunrun Inc (NQ: RUN )

42.94 USD +2.14 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 37.86 43.81 37.42 42.94 9,894,182 +2.14(+5.25%)
May 10, 2021 45.20 45.20 40.57 40.80 7,957,559 -4.84(-10.60%)
May 07, 2021 46.76 49.92 45.13 45.64 9,445,778 -1.09(-2.33%)
May 06, 2021 44.80 46.97 43.29 46.73 15,065,589 +4.89(+11.69%)
May 05, 2021 44.40 44.40 40.97 41.84 8,377,743 -1.56(-3.59%)
May 04, 2021 45.83 45.84 42.55 43.40 10,014,474 -4.15(-8.73%)
May 03, 2021 49.52 49.67 47.33 47.55 3,921,137 -1.45(-2.96%)
Apr 30, 2021 50.00 51.24 48.48 49.00 5,116,800 -2.86(-5.51%)
Apr 29, 2021 53.81 54.32 50.21 51.86 4,819,442 -1.64(-3.07%)
Apr 28, 2021 54.47 54.80 52.01 53.50 5,370,598 -2.61(-4.65%)
Apr 27, 2021 57.01 57.85 55.81 56.11 4,539,275 -0.74(-1.30%)
Apr 26, 2021 56.20 57.03 54.75 56.85 4,261,913 +1.16(+2.08%)
Apr 23, 2021 53.44 56.22 52.81 55.69 5,737,700 +2.59(+4.88%)
Apr 22, 2021 53.99 55.05 52.13 53.10 7,385,305 +0.88(+1.69%)
Apr 21, 2021 47.00 52.50 46.10 52.22 6,138,368 +3.99(+8.27%)
Apr 20, 2021 48.60 50.50 47.01 48.23 5,023,080 -0.31(-0.64%)
Apr 19, 2021 51.38 52.55 47.62 48.54 6,286,096 -3.62(-6.94%)
Apr 16, 2021 49.02 53.00 48.20 52.16 10,346,300 +4.96(+10.51%)
Apr 15, 2021 50.60 50.75 46.20 47.20 8,630,029 -2.48(-4.99%)
Apr 14, 2021 51.79 52.67 49.24 49.68 3,712,095 -1.57(-3.06%)
Apr 13, 2021 50.90 51.34 49.44 51.25 4,421,230 +0.44(+0.87%)
Apr 12, 2021 51.05 51.18 49.64 50.81 4,294,023 -0.79(-1.53%)
Apr 09, 2021 52.97 53.33 51.32 51.60 3,939,500 -2.02(-3.77%)
Apr 08, 2021 54.45 55.24 53.25 53.62 4,161,078 -0.59(-1.09%)
Apr 07, 2021 57.62 58.12 53.70 54.21 4,770,983 -2.01(-3.58%)
Apr 06, 2021 56.01 58.47 55.32 56.22 5,119,822 +1.06(+1.92%)
Apr 05, 2021 59.98 60.19 54.71 55.16 5,230,773 -3.97(-6.71%)
Apr 01, 2021 62.50 64.62 58.51 59.13 5,376,600 -1.35(-2.23%)
Mar 31, 2021 60.00 62.29 58.62 60.48 6,747,820 +2.56(+4.42%)
Mar 30, 2021 51.93 58.10 51.91 57.92 5,076,833 +6.01(+11.58%)
Mar 29, 2021 55.82 56.43 51.00 51.91 6,671,170 -5.18(-9.07%)
Mar 26, 2021 53.20 57.20 53.01 57.09 4,932,600 +4.09(+7.72%)
Mar 25, 2021 52.85 54.40 50.16 53.00 6,961,062 -2.25(-4.07%)
Mar 24, 2021 57.76 59.62 55.25 55.25 5,716,875 -0.90(-1.60%)
Mar 23, 2021 59.97 61.47 55.37 56.15 7,723,883 -1.23(-2.14%)
Mar 22, 2021 57.00 58.46 55.88 57.38 4,132,434 +1.80(+3.24%)
Mar 19, 2021 51.51 56.00 50.35 55.58 9,308,800 +4.11(+7.99%)
Mar 18, 2021 55.38 56.10 51.32 51.47 4,510,345 -5.54(-9.72%)
Mar 17, 2021 54.95 58.17 53.30 57.01 4,758,845 +0.24(+0.42%)
Mar 16, 2021 57.55 60.13 56.03 56.77 6,515,845 -5.35(-8.61%)
Mar 15, 2021 61.81 63.97 61.13 62.12 3,865,722 -0.17(-0.27%)
Mar 12, 2021 59.50 63.18 58.29 62.29 5,103,500 -1.17(-1.84%)
Mar 11, 2021 58.02 63.52 58.01 63.46 6,518,228 +7.86(+14.14%)
Mar 10, 2021 61.38 62.56 54.30 55.60 8,930,888 +1.92(+3.58%)
Mar 09, 2021 51.32 53.96 50.16 53.68 7,411,675 +6.13(+12.89%)
Mar 08, 2021 51.74 53.87 47.42 47.55 5,524,066 -4.92(-9.38%)
Mar 05, 2021 54.48 54.48 46.88 52.47 8,662,800 -0.95(-1.78%)
Mar 04, 2021 55.94 58.00 51.68 53.42 7,345,839 -3.20(-5.65%)
Mar 03, 2021 64.00 64.16 55.65 56.62 6,042,066 -7.72(-12.00%)
Mar 02, 2021 67.31 68.88 64.23 64.34 3,576,413 -2.81(-4.18%)
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.