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 (%)
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%)
Aug 01, 2016
5.180
5.180
5.000
5.070
1,042,285
-0.11(-2.12%)
Jul 29, 2016
5.090
5.210
5.000
5.180
887,367
+0.07(+1.37%)
Jul 28, 2016
5.210
5.250
5.080
5.110
605,432
-0.15(-2.85%)
Jul 27, 2016
5.060
5.275
5.060
5.260
769,264
+0.18(+3.54%)
Jul 26, 2016
5.050
5.240
5.050
5.080
844,388
+0.00(+0.00%)
Jul 25, 2016
5.140
5.190
5.080
5.080
384,357
-0.05(-0.97%)
Jul 22, 2016
5.120
5.150
5.050
5.130
328,282
+0.01(+0.20%)
Jul 21, 2016
5.230
5.320
5.084
5.120
565,616
-0.15(-2.85%)
Jul 20, 2016
5.160
5.300
5.150
5.270
639,659
+0.12(+2.33%)
Jul 19, 2016
5.210
5.300
5.070
5.150
472,777
-0.06(-1.15%)
Jul 18, 2016
5.080
5.270
4.990
5.210
682,800
+0.14(+2.76%)
Jul 15, 2016
5.170
5.200
4.970
5.070
807,698
-0.06(-1.17%)
Jul 14, 2016
5.180
5.205
5.063
5.130
680,485
+0.01(+0.20%)
Jul 13, 2016
5.250
5.290
5.050
5.120
616,681
-0.13(-2.48%)
Jul 12, 2016
5.170
5.280
4.990
5.250
961,900
+0.16(+3.14%)
Jul 11, 2016
5.110
5.200
4.900
5.090
844,593
+0.01(+0.20%)
Jul 08, 2016
5.190
5.140
5.140
5.080
527,596
-0.06(-1.17%)
Jul 07, 2016
5.130
5.300
5.010
5.140
786,184
+0.00(+0.00%)
Jul 05, 2016
5.400
5.435
5.070
5.140
763,493
-0.30(-5.51%)
Jul 01, 2016
5.880
5.440
5.440
5.440
1,900,400
-0.49(-8.26%)
Jun 30, 2016
5.650
5.950
5.622
5.930
717,114
+0.28(+4.96%)
Jun 29, 2016
5.540
5.670
5.430
5.650
708,174
+0.16(+2.91%)
Jun 28, 2016
5.280
5.500
5.240
5.490
869,826
+0.27(+5.17%)
Jun 27, 2016
5.530
5.590
5.110
5.220
1,579,294
-0.37(-6.62%)
Jun 24, 2016
5.600
5.730
5.270
5.590
5,804,183
-0.30(-5.09%)
Jun 23, 2016
5.880
6.060
5.720
5.890
1,191,969
-0.01(-0.17%)
Jun 22, 2016
6.340
6.380
5.830
5.900
984,725
-0.33(-5.30%)
Jun 21, 2016
6.300
6.300
6.020
6.230
759,314
+0.05(+0.81%)
Jun 20, 2016
6.000
6.330
6.000
6.180
643,308
+0.16(+2.66%)
Jun 17, 2016
6.060
6.340
5.980
6.020
1,084,042
-0.01(-0.17%)
Jun 16, 2016
5.970
6.110
5.900
6.030
637,550
+0.02(+0.33%)
Jun 15, 2016
5.880
6.250
5.830
6.010
608,499
+0.10(+1.69%)
Jun 14, 2016
5.930
6.190
5.860
5.910
1,169,243
-0.15(-2.48%)
Jun 13, 2016
6.260
6.410
5.915
6.060
1,096,265
-0.24(-3.81%)
Jun 10, 2016
6.400
6.510
6.240
6.300
831,084
-0.13(-2.02%)
Jun 09, 2016
6.490
6.590
6.390
6.430
405,931
-0.09(-1.38%)
Jun 08, 2016
6.470
6.590
6.440
6.520
744,136
+0.09(+1.40%)
Jun 07, 2016
6.380
6.460
6.250
6.430
817,178
-0.01(-0.16%)
Jun 06, 2016
6.100
6.535
6.100
6.440
775,675
+0.37(+6.10%)
Jun 03, 2016
6.300
6.310
6.020
6.070
568,449
-0.24(-3.80%)
Jun 02, 2016
6.230
6.310
6.150
6.310
389,392
+0.07(+1.12%)
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
.