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 (%)
Mar 31, 2016
6.480
6.540
6.250
6.480
702,836
+0.01(+0.15%)
Mar 30, 2016
6.420
6.600
6.420
6.470
871,978
+0.07(+1.09%)
Mar 29, 2016
6.410
6.550
6.240
6.400
839,520
-0.07(-1.08%)
Mar 28, 2016
6.310
6.510
6.210
6.470
718,523
+0.23(+3.69%)
Mar 24, 2016
6.130
6.240
6.240
6.240
828,300
-0.12(-1.89%)
Mar 23, 2016
6.510
6.590
6.180
6.360
1,044,541
-0.21(-3.20%)
Mar 22, 2016
6.730
6.768
6.500
6.570
729,692
-0.15(-2.23%)
Mar 21, 2016
6.890
6.890
6.540
6.720
647,512
+0.03(+0.45%)
Mar 18, 2016
6.990
7.080
6.620
6.690
3,078,635
-0.20(-2.97%)
Mar 17, 2016
6.650
6.950
6.617
6.895
604,642
+0.26(+4.00%)
Mar 16, 2016
6.230
6.660
6.210
6.630
582,685
+0.32(+5.07%)
Mar 15, 2016
6.260
6.465
6.200
6.310
742,165
-0.05(-0.79%)
Mar 14, 2016
6.380
6.790
6.150
6.360
1,475,124
+0.00(+0.08%)
Mar 11, 2016
6.160
6.560
6.010
6.355
3,284,376
-0.79(-11.12%)
Mar 10, 2016
6.870
7.210
6.700
7.150
1,565,018
+0.50(+7.52%)
Mar 09, 2016
6.740
6.870
6.250
6.650
977,300
-0.03(-0.45%)
Mar 08, 2016
6.660
6.780
6.530
6.680
638,542
+0.08(+1.21%)
Mar 07, 2016
6.220
6.840
6.200
6.600
1,491,961
+0.39(+6.28%)
Mar 04, 2016
6.500
6.750
6.120
6.210
1,447,669
-0.19(-2.97%)
Mar 03, 2016
6.040
6.600
6.000
6.400
1,338,368
+0.30(+4.92%)
Mar 02, 2016
5.490
6.600
5.360
6.100
1,695,376
+0.63(+11.52%)
Mar 01, 2016
5.670
5.850
5.130
5.470
1,059,358
-0.15(-2.67%)
Feb 29, 2016
5.590
5.830
5.500
5.620
671,154
+0.11(+2.00%)
Feb 26, 2016
5.370
5.650
5.330
5.510
500,207
+0.21(+3.96%)
Feb 25, 2016
5.080
5.470
5.080
5.300
463,438
+0.24(+4.74%)
Feb 24, 2016
5.090
5.260
4.900
5.060
644,509
-0.10(-1.94%)
Feb 23, 2016
5.080
5.270
4.970
5.160
694,881
+0.10(+1.98%)
Feb 22, 2016
5.500
5.690
5.030
5.060
634,893
-0.35(-6.47%)
Feb 19, 2016
5.570
5.720
5.220
5.410
954,689
-0.22(-3.91%)
Feb 18, 2016
5.450
5.935
5.240
5.630
1,167,409
+0.30(+5.63%)
Feb 17, 2016
5.040
5.970
5.020
5.330
1,618,438
+0.37(+7.46%)
Feb 16, 2016
5.060
5.720
4.855
4.960
1,485,520
-0.08(-1.59%)
Feb 12, 2016
5.310
5.040
5.040
5.040
1,302,000
-0.04(-0.79%)
Feb 11, 2016
5.600
5.820
4.995
5.080
1,418,339
-0.99(-16.31%)
Feb 10, 2016
6.380
6.790
5.920
6.070
2,068,330
-1.13(-15.69%)
Feb 09, 2016
7.510
7.580
6.870
7.200
658,705
-0.40(-5.26%)
Feb 08, 2016
7.870
7.940
7.370
7.600
538,440
-0.36(-4.52%)
Feb 05, 2016
8.050
8.140
7.774
7.960
600,141
-0.09(-1.12%)
Feb 04, 2016
8.200
8.300
7.820
8.050
520,108
-0.05(-0.62%)
Feb 03, 2016
8.440
8.570
7.830
8.100
435,210
-0.24(-2.88%)
Feb 02, 2016
8.830
8.830
8.160
8.340
534,767
-0.60(-6.71%)
Feb 01, 2016
9.620
9.620
8.630
8.940
776,775
-0.58(-6.09%)
Jan 29, 2016
10.15
10.17
9.400
9.520
859,782
-0.53(-5.27%)
Jan 28, 2016
8.430
10.19
8.430
10.05
1,066,336
+1.71(+20.50%)
Jan 27, 2016
8.650
8.730
8.220
8.340
579,872
-0.39(-4.47%)
Jan 26, 2016
8.480
9.080
8.200
8.730
713,507
+0.32(+3.80%)
Jan 25, 2016
8.780
8.850
8.140
8.410
600,636
-0.38(-4.32%)
Jan 22, 2016
9.370
9.700
8.530
8.790
1,037,106
-0.18(-2.01%)
Jan 21, 2016
8.620
9.070
8.455
8.970
1,195,835
+0.43(+5.04%)
Jan 20, 2016
7.250
9.205
6.940
8.540
1,686,049
+1.14(+15.41%)
Jan 19, 2016
7.830
7.890
7.300
7.400
743,589
-0.35(-4.52%)
Jan 15, 2016
7.750
7.750
7.750
7.750
903,100
-0.25(-3.12%)
Jan 14, 2016
8.080
8.550
7.780
8.000
1,156,536
-0.25(-3.03%)
Jan 13, 2016
8.600
8.760
8.032
8.250
796,539
-0.42(-4.84%)
Jan 12, 2016
9.350
9.500
8.400
8.670
598,572
-0.64(-6.87%)
Jan 11, 2016
9.650
9.700
9.080
9.310
577,679
-0.44(-4.51%)
Jan 08, 2016
9.350
9.950
9.250
9.750
552,879
+0.54(+5.86%)
Jan 07, 2016
9.800
9.970
9.160
9.210
1,694,688
-0.99(-9.71%)
Jan 06, 2016
9.270
10.38
9.078
10.20
3,534,128
+0.59(+6.14%)
Jan 05, 2016
10.88
11.00
9.420
9.610
1,947,617
-1.60(-14.27%)
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
.