Sunrun Inc (NQ: RUN )

48.54 USD -3.62 (-6.94%)
Official Closing Price Updated: 4:40 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 65.22 67.78 64.59 67.15 5,886,415 +4.57(+7.30%)
Feb 26, 2021 60.24 67.99 59.47 62.58 8,007,000 +4.60(+7.93%)
Feb 25, 2021 63.42 64.20 57.77 57.98 5,254,172 -4.58(-7.32%)
Feb 24, 2021 61.34 63.67 59.10 62.56 4,999,438 +2.23(+3.70%)
Feb 23, 2021 59.83 64.42 56.35 60.33 9,888,176 -3.06(-4.83%)
Feb 22, 2021 66.90 68.00 63.11 63.39 6,007,272 -5.11(-7.46%)
Feb 19, 2021 69.36 72.18 68.01 68.50 6,922,400 +1.41(+2.10%)
Feb 18, 2021 71.85 73.12 66.55 67.09 8,332,942 -7.11(-9.58%)
Feb 17, 2021 76.50 77.23 71.28 74.20 5,876,465 -3.02(-3.91%)
Feb 16, 2021 84.27 84.81 76.76 77.22 5,512,699 -6.46(-7.72%)
Feb 12, 2021 81.50 83.85 80.67 83.68 3,005,200 +1.48(+1.80%)
Feb 11, 2021 79.25 82.54 77.87 82.20 4,960,952 +4.12(+5.28%)
Feb 10, 2021 77.80 79.74 75.30 78.08 4,401,461 +0.51(+0.66%)
Feb 09, 2021 75.32 78.09 74.91 77.57 3,030,951 +2.17(+2.88%)
Feb 08, 2021 75.91 78.53 74.41 75.40 5,063,208 +0.32(+0.43%)
Feb 05, 2021 74.40 76.75 71.83 75.08 4,231,600 +1.18(+1.60%)
Feb 04, 2021 75.33 78.67 73.27 73.90 6,357,386 -0.22(-0.30%)
Feb 03, 2021 72.50 75.84 70.76 74.12 6,460,688 +2.90(+4.07%)
Feb 02, 2021 71.63 73.25 70.22 71.22 4,585,406 +1.34(+1.92%)
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.