RUN - Sunrun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201914.2314.3313.7314.2314.23934,800
Mar 26, 201914.2214.3214.0414.2314.23668,200
Mar 25, 201914.2014.4114.0114.0814.08680,800
Mar 22, 201915.0015.0814.2314.2514.251,248,900
Mar 21, 201914.8115.1314.6915.1015.10976,400
Mar 20, 201914.5815.0414.5614.8514.851,097,300
Mar 19, 201914.8814.9714.6114.6814.68712,600
Mar 18, 201914.8015.0614.6514.8314.83960,800
Mar 15, 201914.5714.9014.4014.7714.771,284,200
Mar 14, 201914.7814.7914.3514.5714.57806,600
Mar 13, 201914.7814.9414.5414.7314.731,064,400
Mar 12, 201914.9415.0514.7114.7314.73848,600
Mar 11, 201914.7715.1314.7314.8614.861,184,600
Mar 08, 201914.3714.8114.2614.7314.731,099,200
Mar 07, 201915.1215.1914.7614.8314.831,220,500
Mar 06, 201915.6516.0015.1515.2115.211,652,200
Mar 05, 201916.3116.6215.5415.5715.572,239,300
Mar 04, 201916.1017.0915.9716.3016.303,179,400
Mar 01, 201916.0516.2515.6115.9615.962,714,400
Feb 28, 201915.5315.8515.4515.5115.512,262,900
Feb 27, 201915.5215.7115.2115.5915.591,174,300
Feb 26, 201915.6615.7815.4415.6415.641,360,500
Feb 25, 201916.0016.0315.5415.7115.711,147,600
Feb 22, 201915.5815.9415.4115.8215.821,140,000
Feb 21, 201915.5015.5915.2615.5015.50886,300
Feb 20, 201915.4415.7415.2215.4615.461,497,100
Feb 19, 201915.5015.5515.3015.4715.471,483,000
Feb 15, 201915.1715.2815.0515.2615.26777,300
Feb 14, 201914.9715.4414.3615.1015.101,641,800
Feb 13, 201915.0115.2414.8815.1515.151,049,800
Feb 12, 201914.9015.0014.7714.9314.93783,500
Feb 11, 201914.7415.1814.5814.9014.901,753,600
Feb 08, 201914.5114.7714.3414.6814.68974,200
Feb 07, 201914.2614.6114.1214.6014.601,252,200
Feb 06, 201913.9614.4513.9114.3314.331,170,600
Feb 05, 201913.6914.1413.6213.9213.921,433,300
Feb 04, 201913.3213.6913.2113.6613.66776,000
Feb 01, 201913.1213.6413.1213.3213.321,168,400
Jan 31, 201912.4213.3012.4113.3013.301,852,200
Jan 30, 201912.3712.4912.1712.4012.40585,300
Jan 29, 201912.3212.3512.1112.2312.23734,100
Jan 28, 201911.9912.3611.9312.2412.241,086,600
Jan 25, 201912.1612.3112.0212.1912.19780,300
Jan 24, 201911.9012.2311.9012.0112.01602,300
Jan 23, 201911.8612.1711.6911.9211.92643,100
Jan 22, 201912.0712.2811.7611.7811.78835,700
Jan 18, 201912.1212.2311.8612.1612.16782,500
Jan 17, 201911.6212.1411.5212.0712.07895,900
Jan 16, 201911.7912.0011.6111.6911.691,026,000
Jan 15, 201911.7511.8911.5411.7411.74656,400
Jan 14, 201911.5411.8711.4011.7311.73948,700
Jan 11, 201911.4911.7411.2211.6511.651,135,400
Jan 10, 201911.2911.5411.0111.5111.51854,200
Jan 09, 201910.7611.6110.7311.4711.471,832,700
Jan 08, 201910.6110.9810.4110.7110.711,441,400
Jan 07, 201910.3710.8010.1510.5610.561,209,500
Jan 04, 20199.9510.609.9510.3810.381,531,700
Jan 03, 201910.8311.069.569.789.782,469,000
Jan 02, 201910.5810.9910.1010.9810.981,017,900
Dec 31, 201810.7210.9110.4710.8910.891,220,300
Dec 28, 201810.9111.1410.4610.6010.601,539,600
Dec 27, 201811.0011.1210.2710.9110.911,372,600
Dec 26, 201810.6511.2010.4011.1611.161,585,400
Dec 24, 201810.4310.689.9510.5210.521,540,900
Dec 21, 201810.4910.9710.3410.9010.903,135,700
Dec 20, 201811.9711.978.8110.4810.485,851,400
Dec 19, 201812.3312.7711.8011.9411.941,324,300
Dec 18, 201813.3313.5212.1812.4012.401,489,800
Dec 17, 201812.7613.2312.5313.1113.111,955,600
Dec 14, 201814.1314.1312.7113.0213.021,772,800
Dec 13, 201814.6314.8714.0814.2614.261,257,200
Dec 12, 201814.3414.5613.9114.4114.411,087,100
Dec 11, 201814.4314.4813.8814.1214.12930,600
Dec 10, 201813.9614.3213.6614.1414.141,168,000
Dec 07, 201814.6214.8813.8213.9613.961,206,000
Dec 06, 201814.0814.6313.7114.6114.611,304,300
Dec 04, 201814.8914.9514.1314.2814.281,824,300
Dec 03, 201815.0015.0014.5314.9114.911,885,600
Nov 30, 201814.5514.7314.1814.6514.652,055,900
Nov 29, 201814.3814.7014.3114.7014.702,199,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...