Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunrun Inc
(NQ:
RUN
)
14.46
-0.04 (-0.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
5.180
5.300
5.030
5.210
1,421,286
+0.03(+0.58%)
Oct 28, 2016
5.360
5.530
5.120
5.180
1,056,634
-0.19(-3.54%)
Oct 27, 2016
5.650
5.708
5.350
5.370
1,623,187
-0.16(-2.89%)
Oct 26, 2016
5.950
5.996
5.530
5.530
2,002,605
-0.45(-7.53%)
Oct 25, 2016
6.070
6.150
5.960
5.980
804,378
-0.10(-1.64%)
Oct 24, 2016
6.290
6.340
6.010
6.080
1,242,540
-0.19(-3.03%)
Oct 21, 2016
6.620
6.680
6.190
6.270
2,503,441
-0.40(-6.00%)
Oct 20, 2016
6.640
6.740
6.520
6.670
704,889
+0.02(+0.30%)
Oct 19, 2016
6.570
6.783
6.510
6.650
743,378
+0.12(+1.84%)
Oct 18, 2016
6.500
6.640
6.400
6.530
824,078
+0.11(+1.71%)
Oct 17, 2016
6.360
6.555
6.330
6.420
908,757
+0.04(+0.63%)
Oct 14, 2016
6.600
6.670
6.360
6.380
1,378,456
-0.16(-2.45%)
Oct 13, 2016
6.750
6.798
6.460
6.540
1,602,906
-0.27(-3.96%)
Oct 12, 2016
7.010
7.230
6.735
6.810
1,415,338
-0.21(-2.99%)
Oct 11, 2016
7.000
7.340
6.840
7.020
2,300,506
+0.11(+1.59%)
Oct 10, 2016
6.550
7.090
6.510
6.910
2,904,410
+0.42(+6.47%)
Oct 07, 2016
6.470
6.750
6.260
6.490
4,809,634
+0.37(+6.05%)
Oct 06, 2016
6.350
6.400
6.060
6.120
683,809
-0.14(-2.24%)
Oct 05, 2016
5.920
6.280
5.900
6.260
918,013
+0.35(+5.92%)
Oct 04, 2016
6.210
6.240
5.900
5.910
1,015,262
-0.26(-4.21%)
Oct 03, 2016
6.310
6.380
6.050
6.170
994,855
-0.13(-2.06%)
Sep 30, 2016
6.290
6.340
6.150
6.300
1,731,452
+0.06(+0.96%)
Sep 29, 2016
6.250
6.350
6.130
6.240
1,023,602
+0.01(+0.16%)
Sep 28, 2016
6.230
6.290
6.080
6.230
958,733
+0.07(+1.14%)
Sep 27, 2016
6.010
6.160
5.990
6.160
1,020,798
+0.13(+2.16%)
Sep 26, 2016
5.920
6.100
5.865
6.030
982,481
+0.11(+1.86%)
Sep 23, 2016
5.790
5.950
5.775
5.920
892,077
+0.17(+2.96%)
Sep 22, 2016
5.600
5.750
5.520
5.750
996,065
+0.18(+3.23%)
Sep 21, 2016
5.470
5.690
5.450
5.570
1,109,323
+0.12(+2.20%)
Sep 20, 2016
5.460
5.500
5.281
5.450
877,709
+0.03(+0.55%)
Sep 19, 2016
5.380
5.480
5.350
5.420
733,326
+0.04(+0.74%)
Sep 16, 2016
5.470
5.575
5.250
5.380
2,724,958
-0.14(-2.54%)
Sep 15, 2016
5.560
5.630
5.410
5.520
1,293,088
-0.02(-0.36%)
Sep 14, 2016
5.620
5.830
5.475
5.540
1,522,737
-0.12(-2.12%)
Sep 13, 2016
6.020
6.020
5.540
5.660
1,669,778
-0.44(-7.21%)
Sep 12, 2016
6.020
6.200
5.950
6.100
581,382
+0.04(+0.66%)
Sep 09, 2016
6.130
6.190
5.975
6.060
898,332
-0.13(-2.10%)
Sep 08, 2016
6.300
6.300
6.120
6.190
964,850
+0.08(+1.31%)
Sep 07, 2016
6.190
6.230
6.070
6.110
767,028
-0.11(-1.77%)
Sep 06, 2016
6.110
6.230
6.060
6.220
945,924
+0.10(+1.63%)
Sep 02, 2016
6.100
6.120
6.120
6.120
536,000
+0.06(+0.99%)
Sep 01, 2016
6.100
6.150
5.910
6.060
676,449
-0.02(-0.33%)
Aug 31, 2016
6.030
6.090
5.950
6.080
682,820
+0.07(+1.16%)
Aug 30, 2016
6.000
6.150
5.990
6.010
497,391
+0.01(+0.17%)
Aug 29, 2016
5.970
6.095
5.940
6.000
514,063
+0.05(+0.84%)
Aug 26, 2016
5.990
6.180
5.900
5.950
747,367
-0.05(-0.83%)
Aug 25, 2016
5.990
6.080
5.910
6.000
832,899
+0.01(+0.17%)
Aug 24, 2016
6.110
6.170
5.990
5.990
603,304
-0.11(-1.80%)
Aug 23, 2016
6.010
6.125
5.950
6.100
737,169
+0.10(+1.67%)
Aug 22, 2016
5.930
6.020
5.860
6.000
425,234
+0.02(+0.33%)
Aug 19, 2016
6.030
6.040
5.950
5.980
647,450
-0.05(-0.83%)
Aug 18, 2016
6.030
6.180
5.960
6.030
949,176
+0.08(+1.34%)
Aug 17, 2016
6.090
6.090
5.830
5.950
1,185,207
-0.14(-2.30%)
Aug 16, 2016
6.200
6.200
5.910
6.090
1,956,595
-0.12(-1.93%)
Aug 15, 2016
6.210
6.280
5.930
6.210
1,978,507
-0.02(-0.32%)
Aug 12, 2016
6.390
6.900
5.980
6.230
7,569,087
+0.82(+15.16%)
Aug 11, 2016
5.280
5.480
5.150
5.410
1,741,265
+0.19(+3.64%)
Aug 10, 2016
5.460
5.470
5.190
5.220
887,220
-0.28(-5.09%)
Aug 09, 2016
5.570
5.690
5.450
5.500
663,632
-0.06(-1.08%)
Aug 08, 2016
5.230
5.580
5.230
5.560
1,020,577
+0.37(+7.13%)
Aug 05, 2016
4.920
5.205
4.900
5.190
785,780
+0.23(+4.64%)
Aug 04, 2016
4.950
5.030
4.900
4.960
855,987
+0.02(+0.40%)
Aug 03, 2016
4.980
5.065
4.920
4.940
814,995
-0.06(-1.20%)
Aug 02, 2016
5.100
5.150
4.970
5.000
801,214
-0.07(-1.38%)
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
.