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

Sunrun Inc (NQ: RUN )

10.29 +0.58 (+5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 5.560 5.670 5.510 5.600 788,590 +0.04(+0.72%)
Nov 29, 2017 5.720 5.780 5.410 5.560 1,514,511 -0.17(-2.97%)
Nov 28, 2017 6.010 6.010 5.700 5.730 2,020,633 -0.35(-5.76%)
Nov 27, 2017 5.970 6.090 5.940 6.080 821,576 +0.15(+2.53%)
Nov 24, 2017 5.950 5.990 5.870 5.930 330,516 +0.01(+0.17%)
Nov 22, 2017 5.920 5.979 5.750 5.920 653,601 +0.00(+0.00%)
Nov 21, 2017 6.050 6.055 5.900 5.920 569,713 -0.10(-1.66%)
Nov 20, 2017 5.980 6.080 5.918 6.020 720,622 -0.03(-0.50%)
Nov 17, 2017 6.000 6.140 5.937 6.050 734,075 +0.01(+0.17%)
Nov 16, 2017 6.070 6.195 5.930 6.040 824,992 -0.04(-0.66%)
Nov 15, 2017 6.120 6.250 6.010 6.080 821,000 -0.09(-1.46%)
Nov 14, 2017 6.070 6.180 5.890 6.170 710,365 +0.10(+1.65%)
Nov 13, 2017 5.900 6.150 5.870 6.070 1,060,199 +0.24(+4.12%)
Nov 10, 2017 6.200 6.240 5.640 5.830 1,877,743 -0.41(-6.57%)
Nov 09, 2017 6.410 6.730 6.030 6.240 2,875,119 +0.35(+5.94%)
Nov 08, 2017 5.820 6.190 5.750 5.890 933,933 +0.03(+0.51%)
Nov 07, 2017 6.200 6.235 5.800 5.860 1,227,740 -0.27(-4.40%)
Nov 06, 2017 5.750 6.160 5.700 6.130 1,339,548 +0.48(+8.50%)
Nov 03, 2017 5.670 5.720 5.590 5.650 685,743 -0.04(-0.70%)
Nov 02, 2017 5.770 5.800 5.630 5.690 940,598 -0.05(-0.87%)
Nov 01, 2017 5.670 5.840 5.660 5.740 895,458 +0.00(+0.00%)
Oct 31, 2017 5.750 5.920 5.640 5.740 1,508,838 +0.02(+0.35%)
Oct 30, 2017 5.580 5.810 5.550 5.720 886,750 +0.10(+1.78%)
Oct 27, 2017 5.450 5.680 5.450 5.620 741,173 +0.18(+3.31%)
Oct 26, 2017 5.420 5.520 5.380 5.440 466,306 +0.02(+0.37%)
Oct 25, 2017 5.450 5.530 5.350 5.420 1,005,358 -0.02(-0.37%)
Oct 24, 2017 5.390 5.585 5.375 5.440 1,085,462 +0.07(+1.30%)
Oct 23, 2017 5.550 5.630 5.310 5.370 781,632 -0.20(-3.59%)
Oct 20, 2017 5.500 5.590 5.440 5.570 606,667 +0.11(+2.01%)
Oct 19, 2017 5.500 5.620 5.370 5.460 579,932 -0.08(-1.44%)
Oct 18, 2017 5.590 5.700 5.540 5.540 1,068,091 +0.00(+0.00%)
Oct 17, 2017 5.530 5.700 5.505 5.540 1,217,525 +0.05(+0.91%)
Oct 16, 2017 5.520 5.630 5.490 5.490 596,314 -0.03(-0.54%)
Oct 13, 2017 5.390 5.600 5.380 5.520 826,843 +0.13(+2.41%)
Oct 12, 2017 5.470 5.520 5.380 5.390 694,448 -0.08(-1.46%)
Oct 11, 2017 5.450 5.535 5.420 5.470 656,222 +0.02(+0.37%)
Oct 10, 2017 5.480 5.580 5.430 5.450 669,421 +0.02(+0.37%)
Oct 09, 2017 5.580 5.680 5.430 5.430 495,479 -0.15(-2.69%)
Oct 06, 2017 5.500 5.660 5.500 5.580 404,039 +0.04(+0.72%)
Oct 05, 2017 5.620 5.720 5.490 5.540 698,819 -0.09(-1.60%)
Oct 04, 2017 5.640 5.720 5.540 5.630 665,203 -0.02(-0.35%)
Oct 03, 2017 5.560 5.660 5.520 5.650 729,278 +0.12(+2.17%)
Oct 02, 2017 5.490 5.565 5.410 5.530 766,464 -0.02(-0.36%)
Sep 29, 2017 5.510 5.690 5.470 5.550 708,737 +0.02(+0.36%)
Sep 28, 2017 5.600 5.610 5.400 5.530 1,115,050 -0.10(-1.78%)
Sep 27, 2017 5.400 5.710 5.390 5.630 1,128,067 +0.23(+4.26%)
Sep 26, 2017 5.170 5.540 5.160 5.400 1,381,974 +0.21(+4.05%)
Sep 25, 2017 5.600 5.614 5.129 5.190 1,729,019 -0.40(-7.16%)
Sep 22, 2017 5.460 5.810 5.100 5.590 2,865,611 +0.12(+2.19%)
Sep 21, 2017 5.990 6.040 4.210 5.470 3,131,318 -0.55(-9.14%)
Sep 20, 2017 6.090 6.240 6.000 6.020 1,348,259 -0.03(-0.50%)
Sep 19, 2017 6.420 6.430 6.015 6.050 2,541,946 -0.39(-6.06%)
Sep 18, 2017 6.750 6.800 6.440 6.440 1,486,281 -0.28(-4.17%)
Sep 15, 2017 6.880 6.920 6.625 6.720 1,591,152 -0.14(-2.04%)
Sep 14, 2017 6.820 6.940 6.785 6.860 550,863 +0.03(+0.44%)
Sep 13, 2017 6.920 6.950 6.830 6.830 511,498 -0.11(-1.59%)
Sep 12, 2017 6.920 7.020 6.850 6.940 610,703 +0.02(+0.29%)
Sep 11, 2017 7.000 7.080 6.730 6.920 729,354 -0.12(-1.70%)
Sep 08, 2017 7.150 7.200 6.980 7.040 1,009,007 -0.11(-1.54%)
Sep 07, 2017 7.090 7.210 7.040 7.150 836,430 +0.08(+1.13%)
Sep 06, 2017 6.920 7.170 6.854 7.070 936,213 +0.15(+2.17%)
Sep 05, 2017 6.750 6.940 6.720 6.920 1,106,110 +0.15(+2.22%)
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.