Sunrun Inc (NQ: RUN )

66.75 USD -1.22 (-1.79%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 68.68 69.44 66.32 66.75 3,197,312 -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%)
Nov 02, 2020 52.95 54.46 51.75 54.18 3,778,293 +2.16(+4.15%)
Oct 30, 2020 53.84 54.67 50.26 52.02 6,294,700 -2.24(-4.13%)
Oct 29, 2020 56.00 56.97 53.87 54.26 2,634,954 -1.58(-2.83%)
Oct 28, 2020 54.00 56.49 53.15 55.84 4,512,045 +1.18(+2.16%)
Oct 27, 2020 55.68 57.11 54.44 54.66 4,437,785 -1.64(-2.91%)
Oct 26, 2020 55.28 57.49 54.70 56.30 5,781,312 +0.27(+0.48%)
Oct 23, 2020 58.18 59.06 55.66 56.03 4,312,500 -1.44(-2.51%)
Oct 22, 2020 57.01 58.26 54.45 57.47 7,741,458 +0.65(+1.14%)
Oct 21, 2020 60.87 61.00 56.73 56.82 12,478,779 -5.76(-9.20%)
Oct 20, 2020 62.52 64.47 61.84 62.58 4,424,458 +0.20(+0.32%)
Oct 19, 2020 63.35 64.68 61.31 62.38 5,419,118 -0.01(-0.02%)
Oct 16, 2020 66.10 67.38 61.75 62.39 10,777,000 -1.82(-2.83%)
Oct 15, 2020 61.94 64.82 60.52 64.21 6,757,641 +0.94(+1.49%)
Oct 14, 2020 64.55 64.68 62.66 63.27 8,804,968 -2.08(-3.18%)
Oct 13, 2020 63.16 68.11 63.15 65.35 12,514,409 +1.56(+2.45%)
Oct 12, 2020 72.10 72.18 63.33 63.79 11,026,874 -7.64(-10.70%)
Oct 09, 2020 71.35 74.49 70.21 71.43 9,187,000 +0.89(+1.26%)
Oct 08, 2020 77.18 77.40 68.80 70.54 9,977,490 -7.51(-9.62%)
Oct 07, 2020 80.29 82.37 77.50 78.05 13,947,801 -0.52(-0.66%)
Oct 06, 2020 77.85 80.20 74.86 78.57 7,922,078 -0.05(-0.06%)
Oct 05, 2020 78.00 79.86 76.17 78.62 6,972,882 +2.17(+2.84%)
Oct 02, 2020 77.51 80.34 75.84 76.45 8,863,000 -3.52(-4.40%)
Oct 01, 2020 79.42 82.42 77.77 79.97 14,944,094 +2.90(+3.76%)
Sep 30, 2020 71.55 78.22 70.53 77.07 8,333,476 +4.27(+5.87%)
Sep 29, 2020 72.89 75.27 71.36 72.80 6,071,041 +0.82(+1.14%)
Sep 28, 2020 67.89 72.20 66.78 71.98 5,691,718 +5.52(+8.31%)
Sep 25, 2020 60.65 66.57 60.21 66.46 5,747,900 +5.83(+9.62%)
Sep 24, 2020 60.17 62.01 56.01 60.63 5,253,298 -1.09(-1.77%)
Sep 23, 2020 63.15 65.53 61.71 61.72 4,105,669 -1.08(-1.72%)
Sep 22, 2020 60.50 62.83 59.66 62.80 2,484,840 +2.60(+4.32%)
Sep 21, 2020 58.65 60.26 56.43 60.20 3,596,155 -0.66(-1.08%)
Sep 18, 2020 60.20 63.25 59.65 60.86 13,029,700 +1.34(+2.25%)
Sep 17, 2020 60.00 60.68 58.16 59.52 3,250,280 -2.81(-4.51%)
Sep 16, 2020 61.90 63.92 61.55 62.33 3,506,477 +1.32(+2.16%)
Sep 15, 2020 59.02 61.35 58.18 61.01 3,472,132 +1.91(+3.23%)
Sep 14, 2020 56.33 59.60 55.69 59.10 3,474,796 +3.22(+5.76%)
Sep 11, 2020 56.41 56.90 54.55 55.88 2,418,700 -0.31(-0.55%)
Sep 10, 2020 55.27 57.57 54.62 56.19 3,784,777 +0.95(+1.72%)
Sep 09, 2020 52.75 55.77 52.35 55.24 4,053,839 +3.35(+6.46%)
Sep 08, 2020 46.43 53.70 46.43 51.89 5,589,461 +2.67(+5.41%)
Sep 04, 2020 51.94 52.48 42.61 49.22 7,285,200 -1.93(-3.76%)
Sep 03, 2020 55.99 56.13 50.04 51.15 4,769,228 -5.93(-10.39%)
Sep 02, 2020 58.92 59.00 54.68 57.08 3,547,092 -1.19(-2.04%)
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.