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 (%)
Feb 28, 2018
6.800
6.885
6.680
6.690
1,252,824
-0.06(-0.89%)
Feb 27, 2018
7.080
7.149
6.700
6.750
1,562,381
-0.30(-4.26%)
Feb 26, 2018
6.910
7.100
6.883
7.050
1,674,797
+0.18(+2.69%)
Feb 23, 2018
6.700
6.890
6.620
6.865
1,321,586
+0.17(+2.62%)
Feb 22, 2018
6.690
3,001,457
-0.37(-5.24%)
Feb 21, 2018
6.770
7.299
6.770
7.060
2,944,317
+0.33(+4.90%)
Feb 20, 2018
6.800
6.850
6.680
6.730
1,325,221
-0.05(-0.74%)
Feb 16, 2018
6.780
6.780
6.780
0
+0.25(+3.83%)
Feb 15, 2018
6.500
6.550
6.280
6.530
1,810,530
+0.11(+1.71%)
Feb 14, 2018
5.900
6.520
5.900
6.420
2,695,063
+0.45(+7.54%)
Feb 13, 2018
6.020
6.110
5.940
5.970
1,518,409
-0.03(-0.50%)
Feb 12, 2018
5.840
6.120
5.640
6.000
2,663,936
+0.63(+11.73%)
Feb 09, 2018
5.430
5.480
5.080
5.370
1,674,229
+0.04(+0.75%)
Feb 08, 2018
5.560
5.690
5.260
5.330
1,404,734
-0.21(-3.79%)
Feb 07, 2018
5.560
5.700
5.480
5.540
847,506
-0.01(-0.18%)
Feb 06, 2018
5.520
5.650
5.430
5.550
1,588,888
-0.13(-2.29%)
Feb 05, 2018
5.790
5.890
5.655
5.680
1,355,524
-0.14(-2.41%)
Feb 02, 2018
6.020
6.050
5.780
5.820
1,816,905
-0.25(-4.12%)
Feb 01, 2018
6.320
6.365
6.030
6.070
899,082
-0.26(-4.11%)
Jan 31, 2018
6.700
6.730
6.320
6.330
1,155,410
-0.34(-5.10%)
Jan 30, 2018
6.660
6.730
6.610
6.670
1,059,941
+0.01(+0.15%)
Jan 29, 2018
6.350
6.780
6.350
6.660
1,543,135
+0.33(+5.21%)
Jan 26, 2018
6.390
6.405
6.200
6.330
878,789
+0.00(+0.00%)
Jan 25, 2018
6.470
6.520
6.280
6.330
985,947
-0.06(-0.94%)
Jan 24, 2018
6.450
6.560
6.270
6.390
1,295,445
-0.02(-0.31%)
Jan 23, 2018
6.450
6.570
6.160
6.410
3,887,822
+0.37(+6.13%)
Jan 22, 2018
5.940
6.080
5.873
6.040
1,235,044
+0.10(+1.68%)
Jan 19, 2018
5.910
6.010
5.880
5.940
919,568
+0.02(+0.34%)
Jan 18, 2018
6.060
6.110
5.775
5.920
1,934,398
-0.17(-2.79%)
Jan 17, 2018
6.070
6.150
6.020
6.090
992,222
+0.03(+0.50%)
Jan 16, 2018
6.370
6.390
6.060
6.060
926,514
-0.30(-4.72%)
Jan 12, 2018
6.360
6.360
6.360
0
+0.06(+0.95%)
Jan 11, 2018
5.980
6.240
5.940
6.300
1,870,717
+0.28(+4.65%)
Jan 10, 2018
5.980
6.025
5.940
6.020
511,406
+0.01(+0.17%)
Jan 09, 2018
6.030
6.080
5.960
6.010
563,979
-0.04(-0.66%)
Jan 08, 2018
6.000
6.100
5.920
6.050
466,716
+0.04(+0.67%)
Jan 05, 2018
6.070
6.090
5.940
6.010
1,062,019
-0.05(-0.83%)
Jan 04, 2018
6.050
6.090
5.910
6.060
798,460
+0.01(+0.17%)
Jan 03, 2018
5.920
6.140
5.920
6.050
933,727
+0.13(+2.20%)
Jan 02, 2018
5.880
5.980
5.900
5.920
672,383
+0.02(+0.34%)
Dec 29, 2017
5.900
5.900
5.900
0
-0.17(-2.80%)
Dec 28, 2017
5.870
6.080
5.870
6.070
1,012,524
+0.20(+3.41%)
Dec 27, 2017
5.840
5.940
5.780
5.870
435,964
+0.03(+0.51%)
Dec 26, 2017
6.010
6.010
5.790
5.840
552,852
-0.18(-2.99%)
Dec 22, 2017
6.040
6.060
5.980
6.020
356,646
-0.03(-0.50%)
Dec 21, 2017
6.080
6.080
6.010
6.050
673,895
-0.02(-0.33%)
Dec 20, 2017
5.980
6.120
5.980
6.070
697,127
+0.08(+1.34%)
Dec 19, 2017
6.070
6.100
5.970
5.990
719,743
-0.08(-1.32%)
Dec 18, 2017
6.080
6.140
6.030
6.070
1,262,020
+0.01(+0.17%)
Dec 15, 2017
5.910
6.100
5.900
6.060
2,727,371
+0.20(+3.41%)
Dec 14, 2017
5.720
5.920
5.600
5.860
1,114,738
+0.17(+2.99%)
Dec 13, 2017
5.710
5.826
5.590
5.690
858,552
+0.00(+0.00%)
Dec 12, 2017
5.790
5.950
5.675
5.690
823,555
-0.11(-1.90%)
Dec 11, 2017
5.740
5.860
5.700
5.800
722,552
+0.07(+1.22%)
Dec 08, 2017
5.710
5.780
5.710
5.730
693,462
+0.06(+1.06%)
Dec 07, 2017
5.540
5.690
5.520
5.670
635,602
+0.11(+1.98%)
Dec 06, 2017
5.550
5.600
5.480
5.560
535,423
+0.00(+0.00%)
Dec 05, 2017
5.490
5.635
5.440
5.560
749,711
+0.07(+1.28%)
Dec 04, 2017
5.490
5.670
5.480
5.490
1,054,775
+0.05(+0.92%)
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
.