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 (%)
Sep 29, 2017
5.510
5.690
5.470
5.550
708,737
+0.02(+0.36%)
Sep 28, 2017
5.600
5.610
5.400
5.530
1,115,050
-0.10(-1.78%)
Sep 27, 2017
5.400
5.710
5.390
5.630
1,128,067
+0.23(+4.26%)
Sep 26, 2017
5.170
5.540
5.160
5.400
1,381,974
+0.21(+4.05%)
Sep 25, 2017
5.600
5.614
5.129
5.190
1,729,019
-0.40(-7.16%)
Sep 22, 2017
5.460
5.810
5.100
5.590
2,865,611
+0.12(+2.19%)
Sep 21, 2017
5.990
6.040
4.210
5.470
3,131,318
-0.55(-9.14%)
Sep 20, 2017
6.090
6.240
6.000
6.020
1,348,259
-0.03(-0.50%)
Sep 19, 2017
6.420
6.430
6.015
6.050
2,541,946
-0.39(-6.06%)
Sep 18, 2017
6.750
6.800
6.440
6.440
1,486,281
-0.28(-4.17%)
Sep 15, 2017
6.880
6.920
6.625
6.720
1,591,152
-0.14(-2.04%)
Sep 14, 2017
6.820
6.940
6.785
6.860
550,863
+0.03(+0.44%)
Sep 13, 2017
6.920
6.950
6.830
6.830
511,498
-0.11(-1.59%)
Sep 12, 2017
6.920
7.020
6.850
6.940
610,703
+0.02(+0.29%)
Sep 11, 2017
7.000
7.080
6.730
6.920
729,354
-0.12(-1.70%)
Sep 08, 2017
7.150
7.200
6.980
7.040
1,009,007
-0.11(-1.54%)
Sep 07, 2017
7.090
7.210
7.040
7.150
836,430
+0.08(+1.13%)
Sep 06, 2017
6.920
7.170
6.854
7.070
936,213
+0.15(+2.17%)
Sep 05, 2017
6.750
6.940
6.720
6.920
1,106,110
+0.15(+2.22%)
Sep 01, 2017
6.710
6.770
6.520
6.770
764,593
+0.07(+1.04%)
Aug 31, 2017
6.810
6.860
6.640
6.700
1,009,309
-0.08(-1.18%)
Aug 30, 2017
6.800
6.908
6.710
6.780
662,661
-0.05(-0.73%)
Aug 29, 2017
6.870
6.910
6.685
6.830
799,346
-0.10(-1.44%)
Aug 28, 2017
6.940
7.030
6.820
6.930
832,902
+0.02(+0.29%)
Aug 25, 2017
7.470
7.550
6.830
6.910
2,386,427
-0.68(-8.96%)
Aug 24, 2017
7.230
7.780
7.100
7.590
3,045,443
+0.65(+9.37%)
Aug 23, 2017
6.680
6.990
6.600
6.940
1,064,397
+0.23(+3.43%)
Aug 22, 2017
6.730
6.855
6.680
6.710
377,403
+0.01(+0.15%)
Aug 21, 2017
6.830
6.890
6.700
6.700
343,801
-0.15(-2.19%)
Aug 18, 2017
6.600
6.900
6.510
6.850
840,579
+0.20(+3.01%)
Aug 17, 2017
6.800
6.940
6.640
6.650
591,430
-0.19(-2.78%)
Aug 16, 2017
6.920
7.080
6.790
6.840
490,109
-0.10(-1.44%)
Aug 15, 2017
6.970
7.070
6.870
6.940
605,758
-0.02(-0.29%)
Aug 14, 2017
6.850
7.100
6.820
6.960
591,870
+0.14(+2.05%)
Aug 11, 2017
6.650
6.840
6.600
6.820
614,906
+0.13(+1.94%)
Aug 10, 2017
6.800
6.860
6.520
6.690
1,469,275
-0.15(-2.19%)
Aug 09, 2017
6.950
6.960
6.750
6.840
1,254,082
-0.21(-2.98%)
Aug 08, 2017
6.900
7.300
6.500
7.050
2,944,727
-0.37(-4.99%)
Aug 07, 2017
7.250
7.480
7.240
7.420
1,047,901
+0.15(+2.06%)
Aug 04, 2017
7.280
7.370
7.220
7.270
578,483
+0.03(+0.41%)
Aug 03, 2017
7.250
7.385
7.195
7.240
745,054
+0.05(+0.70%)
Aug 02, 2017
7.400
7.400
6.950
7.190
962,063
-0.25(-3.36%)
Aug 01, 2017
7.530
7.550
7.355
7.440
629,753
-0.09(-1.20%)
Jul 31, 2017
7.460
7.560
7.290
7.530
780,259
+0.05(+0.67%)
Jul 28, 2017
7.420
7.500
7.300
7.480
1,014,671
+0.11(+1.49%)
Jul 27, 2017
7.300
7.540
7.260
7.370
1,294,492
+0.07(+0.96%)
Jul 26, 2017
7.350
7.480
7.250
7.300
819,349
-0.05(-0.68%)
Jul 25, 2017
7.590
7.640
7.350
7.350
1,002,624
-0.21(-2.78%)
Jul 24, 2017
7.350
7.590
7.320
7.560
1,374,894
+0.27(+3.70%)
Jul 21, 2017
7.280
7.340
7.150
7.290
793,101
+0.04(+0.55%)
Jul 20, 2017
7.310
7.320
7.140
7.250
708,976
-0.02(-0.28%)
Jul 19, 2017
7.140
7.305
7.135
7.270
987,976
+0.13(+1.82%)
Jul 18, 2017
7.000
7.200
6.895
7.140
1,127,251
+0.13(+1.85%)
Jul 17, 2017
7.050
7.135
7.010
7.010
466,364
-0.06(-0.85%)
Jul 14, 2017
7.000
7.160
6.990
7.070
836,052
+0.08(+1.14%)
Jul 13, 2017
7.080
7.180
6.950
6.990
1,023,664
-0.07(-0.99%)
Jul 12, 2017
6.910
7.070
6.860
7.060
1,113,067
+0.19(+2.77%)
Jul 11, 2017
6.900
6.990
6.831
6.870
831,125
-0.02(-0.29%)
Jul 10, 2017
6.810
7.000
6.810
6.890
727,860
+0.10(+1.47%)
Jul 07, 2017
6.730
6.830
6.650
6.790
777,295
+0.04(+0.59%)
Jul 06, 2017
7.000
6.610
6.750
752,975
-0.05(-0.74%)
Jul 05, 2017
7.210
7.240
6.500
6.800
1,861,240
-0.44(-6.08%)
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
.