RUN - Sunrun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201915.6915.8115.4215.6115.61409,653
Aug 16, 201914.9015.5914.8815.3915.392,037,900
Aug 15, 201915.2315.2314.5914.6914.691,789,900
Aug 14, 201915.7915.8914.7415.1315.133,767,800
Aug 13, 201915.9516.5315.5616.1416.142,105,300
Aug 12, 201916.2316.4715.6416.0116.012,300,600
Aug 09, 201918.2218.5016.0316.3616.364,476,600
Aug 08, 201918.4119.1917.7618.7418.745,078,300
Aug 07, 201919.4020.2018.9519.9819.984,189,300
Aug 06, 201918.5919.0818.3818.7218.721,340,500
Aug 05, 201918.6118.9018.0818.3818.381,833,900
Aug 02, 201919.5019.8319.0219.4919.491,851,300
Aug 01, 201919.4220.8119.0819.6319.634,144,300
Jul 31, 201919.2419.4918.7219.0519.051,980,100
Jul 30, 201918.5919.1318.4519.1219.121,199,300
Jul 29, 201918.6918.7317.6018.6418.642,123,200
Jul 26, 201918.7218.9418.4718.7718.77963,600
Jul 25, 201918.7719.1218.5718.7418.741,284,500
Jul 24, 201918.7618.9918.3418.7018.701,458,400
Jul 23, 201919.8719.8917.5818.7918.793,918,000
Jul 22, 201919.8020.2819.6119.8919.891,063,200
Jul 19, 201920.0920.4619.7119.7719.771,668,300
Jul 18, 201920.3220.4319.6319.9819.981,747,400
Jul 17, 201920.6221.4220.3520.3920.392,569,400
Jul 16, 201919.7220.4319.6820.2220.221,185,400
Jul 15, 201919.9220.2519.5019.7219.72955,000
Jul 12, 201919.7320.0819.5819.9119.91764,700
Jul 11, 201919.9820.0519.5519.6419.64852,700
Jul 10, 201920.0320.2519.3019.8919.891,439,800
Jul 09, 201919.7820.1719.5119.8719.871,503,900
Jul 08, 201920.1020.2219.6719.8219.821,106,300
Jul 05, 201920.1020.3019.3120.2120.211,508,500
Jul 03, 201920.4820.6720.0020.2220.221,201,000
Jul 02, 201919.8920.4719.4820.3320.333,577,300
Jul 01, 201919.1120.0018.7419.8319.835,219,900
Jun 28, 201918.8018.8418.4218.7618.766,461,400
Jun 27, 201918.2518.6918.0818.6018.601,612,300
Jun 26, 201918.4818.8418.3018.3818.381,008,000
Jun 25, 201918.7818.8018.0118.3018.301,762,100
Jun 24, 201918.7018.9418.4718.6818.682,136,700
Jun 21, 201918.5618.8418.0018.5218.522,034,900
Jun 20, 201918.3219.2818.3118.7518.752,982,000
Jun 19, 201918.3018.5017.1118.2618.262,617,600
Jun 18, 201918.0018.7517.4718.2718.274,233,400
Jun 17, 201916.4317.1316.2717.0917.091,252,600
Jun 14, 201916.9616.9616.2916.4616.46684,600
Jun 13, 201916.3617.0016.3616.9016.90809,400
Jun 12, 201916.1716.7016.1016.3016.30572,900
Jun 11, 201916.8017.0016.1816.5116.51950,000
Jun 10, 201916.4717.0016.4616.6016.601,399,300
Jun 07, 201916.3416.7616.2916.3416.34923,400
Jun 06, 201916.1816.2415.8116.1916.19506,400
Jun 05, 201916.0716.2415.6816.1816.18707,700
Jun 04, 201916.1216.3115.6916.0016.001,014,000
Jun 03, 201915.6616.1815.5715.8915.89793,500
May 31, 201915.5915.7115.2315.6615.66858,600
May 30, 201915.5716.1315.5715.9515.95842,800
May 29, 201915.3915.7915.1915.5815.58673,300
May 28, 201914.9515.6314.9215.4915.49955,400
May 24, 201915.6115.9615.3515.6415.64505,000
May 23, 201915.9016.2715.2215.4515.451,573,600
May 22, 201916.5016.8616.5016.7016.70733,800
May 21, 201915.9516.8915.9516.6216.621,468,200
May 20, 201915.5015.9215.2915.7115.71699,700
May 17, 201915.7115.9015.5215.8015.801,115,300
May 16, 201915.2216.2015.1116.0716.071,727,900
May 15, 201914.5514.8714.5114.7814.78617,700
May 14, 201914.3414.9814.3414.7714.771,015,200
May 13, 201914.8314.9114.1614.3014.301,256,900
May 10, 201915.4415.5314.7515.0715.071,422,500
May 09, 201915.1215.9314.1015.5315.532,534,700
May 08, 201916.8316.9116.4316.6016.601,640,600
May 07, 201916.6916.9616.5016.7516.751,252,400
May 06, 201915.6016.5215.5116.4616.461,037,000
May 03, 201915.5016.0815.5016.0016.001,167,800
May 02, 201915.3215.4614.9015.4415.44893,100
May 01, 201915.4115.5714.9015.3415.341,167,100
Apr 30, 201916.3416.5014.7915.2115.212,583,700
Apr 29, 201917.1817.3117.0617.1317.13810,700
Apr 26, 201916.9617.1216.7417.1017.10725,300
Apr 25, 201917.0117.4416.7916.9316.931,234,200
Apr 24, 201916.7217.0216.6916.9116.91920,200
Apr 23, 201916.2616.9016.1116.6916.691,027,600
Apr 22, 201916.2016.3015.9016.2716.27533,900
Apr 18, 201916.4916.7416.1716.2716.27866,800
Apr 17, 201916.1516.5316.0316.5116.51961,200
Apr 16, 201915.7516.1515.6116.0816.08766,300
Apr 15, 201915.6315.8915.4915.6215.62619,000
Apr 12, 201915.9916.1015.5715.6815.68716,100
Apr 11, 201915.8116.1715.6915.8615.861,169,500
Apr 10, 201915.0516.0615.0515.8415.841,294,500
Apr 09, 201915.3315.5414.9214.9614.96712,400
Apr 08, 201915.2015.4114.9915.3915.39613,200
Apr 05, 201914.9015.4014.8315.2415.241,162,700
Apr 04, 201914.8414.9714.7014.8214.82781,600
Apr 03, 201914.3214.9414.2714.8714.871,040,000
Apr 02, 201914.1514.3614.0514.2214.22557,100
Apr 01, 201914.2414.3813.9514.1814.18691,700
Mar 29, 201914.3714.4813.9914.0614.061,020,500
Mar 28, 201914.2514.3313.9614.2714.27785,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...