Skip to main content

Sunrun Inc (NQ: RUN )

9.740 -0.490 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 9.920 10.24 9.225 9.740 15,382,887 -0.49(-4.79%)
Nov 11, 2024 10.20 10.72 9.890 10.23 13,460,886 +0.00(+0.00%)
Nov 08, 2024 11.52 11.74 9.700 10.23 29,580,348 -1.37(-11.81%)
Nov 07, 2024 12.05 12.28 11.50 11.60 18,834,254 -0.30(-2.52%)
Nov 06, 2024 14.21 14.40 11.54 11.90 39,851,636 -5.01(-29.63%)
Nov 05, 2024 15.60 16.94 15.48 16.91 10,182,484 +0.83(+5.16%)
Nov 04, 2024 15.05 16.34 15.05 16.08 11,537,339 +1.32(+8.94%)
Nov 01, 2024 14.80 15.35 14.40 14.76 9,125,894 +0.31(+2.15%)
Oct 31, 2024 14.03 14.60 13.46 14.45 7,588,829 +0.36(+2.56%)
Oct 30, 2024 13.80 14.62 13.76 14.09 4,934,598 -0.05(-0.35%)
Oct 29, 2024 14.04 14.25 13.66 14.14 6,700,293 -0.29(-2.01%)
Oct 28, 2024 15.34 15.69 14.41 14.43 11,345,026 +0.06(+0.42%)
Oct 25, 2024 14.06 14.60 14.01 14.37 8,307,164 +0.37(+2.64%)
Oct 24, 2024 14.07 14.27 13.65 14.00 6,127,147 +0.15(+1.08%)
Oct 23, 2024 13.70 14.23 13.53 13.85 5,895,887 -0.19(-1.35%)
Oct 22, 2024 13.80 14.08 13.41 14.04 8,743,098 +0.29(+2.11%)
Oct 21, 2024 14.45 14.57 13.38 13.75 10,385,404 -0.86(-5.89%)
Oct 18, 2024 14.57 14.83 14.45 14.61 5,791,263 +0.04(+0.27%)
Oct 17, 2024 15.25 15.33 14.45 14.57 5,929,187 -0.83(-5.39%)
Oct 16, 2024 15.27 15.41 14.99 15.40 5,370,752 +0.31(+2.05%)
Oct 15, 2024 15.50 15.50 14.89 15.09 7,567,485 -0.56(-3.58%)
Oct 14, 2024 15.77 15.85 15.37 15.65 7,035,284 -0.29(-1.82%)
Oct 11, 2024 15.37 16.17 15.35 15.94 6,173,424 +0.42(+2.71%)
Oct 10, 2024 16.34 16.52 15.33 15.52 9,692,113 -1.13(-6.79%)
Oct 09, 2024 16.29 16.90 16.01 16.65 5,736,922 +0.26(+1.59%)
Oct 08, 2024 16.48 16.60 16.05 16.39 5,318,927 -0.25(-1.50%)
Oct 07, 2024 16.36 16.80 16.21 16.64 5,354,010 +0.12(+0.73%)
Oct 04, 2024 17.11 17.35 16.28 16.52 6,656,561 -0.32(-1.90%)
Oct 03, 2024 16.88 17.23 16.68 16.84 3,914,784 -0.17(-1.00%)
Oct 02, 2024 17.27 17.37 16.60 17.01 6,215,701 -0.49(-2.80%)
Oct 01, 2024 18.04 18.12 17.28 17.50 4,858,559 -0.56(-3.10%)
Sep 30, 2024 18.16 18.63 17.90 18.06 5,554,889 -0.44(-2.38%)
Sep 27, 2024 18.91 19.45 18.47 18.50 5,718,452 -0.06(-0.32%)
Sep 26, 2024 18.70 19.27 18.22 18.56 4,723,131 +0.27(+1.48%)
Sep 25, 2024 18.88 19.08 18.28 18.29 6,572,071 -0.63(-3.33%)
Sep 24, 2024 19.38 19.44 18.78 18.92 5,732,006 +0.01(+0.05%)
Sep 23, 2024 18.86 19.14 18.34 18.91 5,534,493 +0.00(+0.00%)
Sep 20, 2024 19.14 19.43 18.61 18.91 10,172,632 -0.22(-1.15%)
Sep 19, 2024 21.20 21.29 19.01 19.13 11,442,925 -1.17(-5.76%)
Sep 18, 2024 20.32 21.77 19.90 20.30 11,041,100 -0.01(-0.05%)
Sep 17, 2024 19.50 20.45 19.34 20.31 6,901,175 +0.97(+5.02%)
Sep 16, 2024 19.25 19.83 18.58 19.34 5,564,617 +0.11(+0.57%)
Sep 13, 2024 19.28 19.61 18.75 19.23 6,590,352 +0.45(+2.40%)
Sep 12, 2024 19.06 19.29 18.59 18.78 6,078,772 -0.37(-1.93%)
Sep 11, 2024 18.01 19.18 17.96 19.15 12,681,734 +1.95(+11.34%)
Sep 10, 2024 17.36 17.46 16.69 17.20 5,823,316 -0.09(-0.52%)
Sep 09, 2024 18.03 18.30 17.12 17.29 7,006,185 -0.88(-4.84%)
Sep 06, 2024 19.33 19.42 18.11 18.17 6,113,428 -1.09(-5.66%)
Sep 05, 2024 19.63 19.91 19.21 19.26 5,021,620 -0.37(-1.88%)
Sep 04, 2024 18.61 19.86 18.56 19.63 6,102,682 +1.12(+6.05%)
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.