Sunrun Inc (NQ: RUN )

71.96 USD -3.75 (-4.95%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 80.10 81.73 75.36 75.71 5,598,087 -2.90(-3.69%)
Jan 25, 2021 85.00 87.56 77.81 78.61 7,091,260 -7.78(-9.01%)
Jan 22, 2021 85.01 87.11 83.13 86.39 4,499,000 -1.02(-1.17%)
Jan 21, 2021 83.38 89.51 79.41 87.41 9,159,801 +5.51(+6.73%)
Jan 20, 2021 84.57 85.42 80.88 81.90 7,058,774 -3.72(-4.34%)
Jan 19, 2021 87.00 87.80 84.25 85.62 4,897,932 +1.37(+1.63%)
Jan 15, 2021 87.14 89.29 83.60 84.25 7,043,200 -4.67(-5.25%)
Jan 14, 2021 90.45 92.85 88.40 88.92 5,298,272 -1.71(-1.89%)
Jan 13, 2021 93.57 94.00 89.62 90.63 3,830,548 -2.81(-3.01%)
Jan 12, 2021 98.00 100.93 90.84 93.44 5,307,143 -2.18(-2.28%)
Jan 11, 2021 91.55 98.53 89.55 95.62 6,223,607 -0.88(-0.91%)
Jan 08, 2021 92.72 96.72 90.53 96.50 7,496,500 +5.58(+6.14%)
Jan 07, 2021 89.22 93.88 89.04 90.92 9,408,178 +5.75(+6.75%)
Jan 06, 2021 77.67 86.00 77.59 85.17 13,506,639 +12.08(+16.53%)
Jan 05, 2021 69.73 73.59 69.65 73.09 3,736,613 +3.11(+4.44%)
Jan 04, 2021 70.68 71.95 68.29 69.98 3,707,059 +0.60(+0.86%)
Dec 31, 2020 69.38 69.38 69.38 3,265,555 +1.98(+2.94%)
Dec 30, 2020 64.19 67.50 64.07 67.40 3,265,555 +3.63(+5.69%)
Dec 29, 2020 67.92 67.98 63.52 63.77 4,436,295 -4.11(-6.05%)
Dec 28, 2020 71.00 74.14 67.66 67.88 4,826,667 -0.74(-1.08%)
Dec 24, 2020 69.62 70.58 66.69 68.62 2,058,700 -1.25(-1.79%)
Dec 23, 2020 70.03 71.30 68.67 69.87 4,604,425 +0.60(+0.87%)
Dec 22, 2020 67.82 71.36 65.05 69.27 9,107,535 +3.09(+4.67%)
Dec 21, 2020 61.60 66.24 61.11 66.18 6,848,763 +3.48(+5.55%)
Dec 18, 2020 62.30 67.09 61.77 62.70 13,366,100 +0.39(+0.63%)
Dec 17, 2020 62.61 63.48 59.61 62.31 4,747,212 +0.51(+0.83%)
Dec 16, 2020 62.98 62.99 58.75 61.80 7,944,882 -1.37(-2.17%)
Dec 15, 2020 57.89 63.91 57.65 63.17 6,167,705 +6.07(+10.63%)
Dec 14, 2020 59.20 60.61 57.09 57.10 3,587,206 -1.18(-2.02%)
Dec 11, 2020 57.58 60.00 57.30 58.28 4,355,300 +0.70(+1.22%)
Dec 10, 2020 56.70 58.59 56.50 57.58 2,775,522 +0.46(+0.81%)
Dec 09, 2020 61.90 62.26 56.06 57.12 4,666,862 -4.19(-6.83%)
Dec 08, 2020 59.00 61.67 58.30 61.31 3,003,125 +2.68(+4.57%)
Dec 07, 2020 57.71 59.97 57.66 58.63 2,988,693 +0.92(+1.59%)
Dec 04, 2020 58.41 59.59 56.67 57.71 3,771,500 -0.53(-0.91%)
Dec 03, 2020 61.55 62.00 57.82 58.24 4,047,061 -2.76(-4.52%)
Dec 02, 2020 60.80 62.12 58.72 61.00 3,118,985 -1.49(-2.38%)
Dec 01, 2020 64.72 65.05 62.03 62.49 3,615,197 -1.59(-2.48%)
Nov 30, 2020 67.81 68.50 62.46 64.08 6,644,788 -2.67(-4.00%)
Nov 27, 2020 68.68 69.44 66.32 66.75 3,197,300 -1.22(-1.79%)
Nov 25, 2020 65.50 68.17 64.90 67.97 4,833,400 +1.63(+2.46%)
Nov 24, 2020 64.50 66.95 63.31 66.34 6,470,263 +2.55(+4.00%)
Nov 23, 2020 62.75 64.74 60.55 63.79 6,166,726 +2.35(+3.82%)
Nov 20, 2020 60.69 62.87 58.50 61.44 5,849,400 +1.94(+3.26%)
Nov 19, 2020 57.36 59.79 56.51 59.50 4,953,340 +2.77(+4.88%)
Nov 18, 2020 58.32 59.89 56.31 56.73 5,078,218 -1.76(-3.01%)
Nov 17, 2020 55.57 59.10 54.75 58.49 5,405,524 +2.96(+5.33%)
Nov 16, 2020 55.12 56.37 54.25 55.53 3,329,197 +0.13(+0.23%)
Nov 13, 2020 54.04 56.68 53.91 55.40 5,001,500 +2.02(+3.78%)
Nov 12, 2020 57.80 57.80 52.36 53.38 11,429,403 -0.62(-1.15%)
Nov 11, 2020 54.55 58.30 53.83 54.00 5,092,664 +0.41(+0.77%)
Nov 10, 2020 55.73 55.98 52.26 53.59 4,756,388 -1.90(-3.42%)
Nov 09, 2020 60.38 61.24 55.24 55.49 6,298,281 -2.24(-3.88%)
Nov 06, 2020 60.37 61.20 57.20 57.73 8,466,200 -0.27(-0.47%)
Nov 05, 2020 57.38 60.06 57.02 58.00 9,188,635 +4.00(+7.41%)
Nov 04, 2020 51.15 54.61 49.21 54.00 8,117,513 +0.00(+0.00%)
Nov 03, 2020 54.85 56.60 53.93 54.00 4,831,801 -0.18(-0.33%)
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.