Sunrun Inc (NQ: RUN )

26.44 +2.55 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 24.16 26.61 24.10 26.44 8,082,569 +2.55(+10.67%)
May 26, 2022 23.06 24.44 22.61 23.89 4,823,208 +0.78(+3.38%)
May 25, 2022 22.17 23.38 21.27 23.11 5,798,138 +0.86(+3.87%)
May 24, 2022 22.94 22.94 21.65 22.25 5,233,394 -1.06(-4.55%)
May 23, 2022 23.01 23.42 21.70 23.31 4,911,423 +0.24(+1.04%)
May 20, 2022 23.36 23.85 21.89 23.07 5,692,216 -0.29(-1.24%)
May 19, 2022 22.38 23.61 22.30 23.36 8,513,655 +0.97(+4.33%)
May 18, 2022 21.71 23.43 21.53 22.39 7,663,787 +0.43(+1.96%)
May 17, 2022 21.27 22.07 20.41 21.96 6,444,430 +1.34(+6.50%)
May 16, 2022 20.93 21.85 20.43 20.62 6,182,827 -0.45(-2.14%)
May 13, 2022 18.56 21.11 18.43 21.07 11,167,154 +3.13(+17.45%)
May 12, 2022 17.59 19.12 16.80 17.94 10,609,518 -0.21(-1.16%)
May 11, 2022 20.25 20.25 18.01 18.15 10,379,651 -2.31(-11.29%)
May 10, 2022 21.87 22.18 19.05 20.46 8,980,033 -0.63(-2.99%)
May 09, 2022 22.58 22.95 20.69 21.09 7,332,926 -2.32(-9.91%)
May 06, 2022 24.98 25.20 22.66 23.41 9,343,686 -1.58(-6.32%)
May 05, 2022 26.29 26.52 23.82 24.99 15,089,902 +0.65(+2.67%)
May 04, 2022 22.92 24.50 22.59 24.34 8,040,112 +1.40(+6.10%)
May 03, 2022 21.68 23.74 21.61 22.94 11,124,794 +1.18(+5.42%)
May 02, 2022 20.04 21.81 19.78 21.76 7,078,856 +1.78(+8.91%)
Apr 29, 2022 20.63 21.36 19.75 19.98 6,167,895 -0.46(-2.25%)
Apr 28, 2022 20.38 20.67 19.31 20.44 6,812,397 +0.19(+0.94%)
Apr 27, 2022 20.36 21.36 20.09 20.25 7,028,586 +0.33(+1.66%)
Apr 26, 2022 20.34 20.55 19.38 19.92 6,918,582 -0.63(-3.07%)
Apr 25, 2022 19.80 20.84 19.16 20.55 7,679,211 +0.23(+1.13%)
Apr 22, 2022 20.70 21.25 19.82 20.32 13,364,069 -0.71(-3.38%)
Apr 21, 2022 22.86 20.75 21.03 10,035,978 -1.52(-6.74%)
Apr 20, 2022 24.67 24.93 22.50 22.55 9,654,208 -1.95(-7.96%)
Apr 19, 2022 24.60 25.25 24.12 24.50 5,387,810 +0.18(+0.74%)
Apr 18, 2022 24.83 25.00 23.96 24.32 4,149,290 -0.54(-2.17%)
Apr 14, 2022 26.01 26.26 24.82 24.86 4,552,669 -1.24(-4.75%)
Apr 13, 2022 25.40 26.16 24.60 26.10 6,642,398 +0.48(+1.87%)
Apr 12, 2022 27.14 27.93 25.46 25.62 6,354,393 -1.03(-3.86%)
Apr 11, 2022 26.07 27.29 25.50 26.65 5,759,378 -0.14(-0.52%)
Apr 08, 2022 28.00 28.28 26.68 26.79 4,788,558 -1.44(-5.10%)
Apr 07, 2022 28.91 29.19 27.08 28.23 5,065,628 -0.57(-1.98%)
Apr 06, 2022 30.09 30.83 28.02 28.80 7,100,546 -2.33(-7.48%)
Apr 05, 2022 33.56 34.26 31.09 31.13 5,040,786 -2.24(-6.71%)
Apr 04, 2022 30.70 33.51 30.60 33.37 5,964,837 +3.02(+9.95%)
Apr 01, 2022 30.80 31.20 29.81 30.35 3,716,936 -0.02(-0.07%)
Mar 31, 2022 30.93 31.85 30.33 30.37 3,922,865 -0.59(-1.91%)
Mar 30, 2022 33.47 33.47 30.61 30.96 5,669,457 -2.83(-8.38%)
Mar 29, 2022 32.09 34.34 31.62 33.79 6,074,292 +1.73(+5.40%)
Mar 28, 2022 31.33 32.92 31.01 32.06 5,252,248 +0.74(+2.36%)
Mar 25, 2022 32.30 32.30 30.36 31.32 4,356,186 -0.96(-2.97%)
Mar 24, 2022 31.58 32.44 30.33 32.28 4,460,657 +0.69(+2.18%)
Mar 23, 2022 31.38 33.12 31.24 31.59 4,866,009 -0.30(-0.94%)
Mar 22, 2022 30.35 32.71 30.11 31.89 4,827,823 +1.41(+4.63%)
Mar 21, 2022 30.35 31.22 29.79 30.48 3,571,544 -0.39(-1.26%)
Mar 18, 2022 30.61 31.70 30.51 30.87 7,309,261 -0.39(-1.25%)
Mar 17, 2022 29.09 31.34 29.09 31.26 6,715,870 +1.97(+6.73%)
Mar 16, 2022 28.69 29.61 27.65 29.29 6,550,558 +0.92(+3.24%)
Mar 15, 2022 26.86 28.41 25.37 28.37 6,396,933 +1.25(+4.61%)
Mar 14, 2022 28.70 28.83 26.58 27.12 4,764,522 -2.28(-7.76%)
Mar 11, 2022 30.64 31.90 28.85 29.40 4,640,859 -1.10(-3.61%)
Mar 10, 2022 30.85 31.43 29.31 30.50 5,261,899 -0.54(-1.74%)
Mar 09, 2022 29.88 31.29 29.09 31.04 6,547,398 +0.52(+1.70%)
Mar 08, 2022 28.60 31.61 28.16 30.52 13,864,407 +2.60(+9.31%)
Mar 07, 2022 27.05 29.48 26.56 27.92 9,666,504 +2.31(+9.02%)
Mar 04, 2022 26.20 27.22 25.14 25.61 7,656,546 -0.30(-1.16%)
Mar 03, 2022 26.62 26.96 25.71 25.91 4,239,457 -0.73(-2.74%)
Mar 02, 2022 28.18 28.25 25.20 26.64 8,820,608 -1.49(-5.30%)
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.