Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.59+0.07 (+0.25%)
At close: 04:00PM EDT
27.75 +0.16 (+0.58%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202227.2129.1026.7127.5927.597,431,000
Sep 29, 202230.1930.5927.0027.5227.527,363,100
Sep 28, 202230.6831.4429.8231.0731.075,403,100
Sep 27, 202230.2731.6030.1730.2430.245,818,100
Sep 26, 202230.7932.1029.4629.6429.646,210,600
Sep 23, 202231.5031.7630.1130.8730.876,917,600
Sep 22, 202234.1034.7632.2332.5032.505,809,800
Sep 21, 202234.1636.1033.8134.3534.356,246,300
Sep 20, 202236.7637.2034.0734.4234.425,898,700
Sep 19, 202236.2037.9236.1937.0537.055,302,500
Sep 16, 202236.0737.8135.5637.1037.109,115,400
Sep 15, 202237.3639.1336.9437.3637.366,671,300
Sep 14, 202237.1238.5336.1238.3938.395,279,500
Sep 13, 202236.2438.3735.7137.3537.356,567,800
Sep 12, 202238.5038.7936.6838.6538.656,610,200
Sep 09, 202238.1538.7037.4038.4538.457,124,400
Sep 08, 202236.4039.0736.0138.1638.1611,624,600
Sep 07, 202233.0236.8032.7536.5836.587,831,200
Sep 06, 202231.8633.4731.0933.1033.105,430,000
Sep 02, 202232.5932.5930.8231.4131.414,754,600
Sep 01, 202232.3832.6631.0032.1132.114,252,500
Aug 31, 202232.9233.7132.2733.0333.035,906,200
Aug 30, 202233.2634.8031.7232.3832.386,656,700
Aug 29, 202232.6934.1732.3732.8232.824,454,300
Aug 26, 202235.2035.7532.9633.3533.355,495,000
Aug 25, 202234.4034.9333.7534.9134.914,934,400
Aug 24, 202232.0834.5431.9133.8033.806,635,800
Aug 23, 202231.4131.9430.9531.5131.514,816,300
Aug 22, 202231.4231.6530.0731.1431.148,980,800
Aug 19, 202233.8134.1532.5032.7732.775,808,700
Aug 18, 202234.9836.4534.4035.0135.016,631,100
Aug 17, 202234.2934.8732.9333.8533.855,866,100
Aug 16, 202235.8735.8834.1435.0935.097,098,000
Aug 15, 202235.8137.1835.0536.5936.596,957,000
Aug 12, 202236.0537.0635.2036.1236.127,155,300
Aug 11, 202237.3837.7635.1835.5435.549,552,200
Aug 10, 202235.8437.0533.8737.0237.0211,414,800
Aug 09, 202233.1134.3532.4534.0734.079,363,300
Aug 08, 202236.0337.3034.1134.1434.1414,710,800
Aug 05, 202234.0135.2332.2833.2433.2415,217,400
Aug 04, 202232.4733.1529.8531.8231.829,415,900
Aug 03, 202231.1731.4029.1030.7430.749,531,800
Aug 02, 202229.5032.0929.3531.2131.219,283,200
Aug 01, 202232.0632.0929.8630.2130.2111,339,600
Jul 29, 202230.5833.4430.4632.6932.6915,531,800
Jul 28, 202228.5831.9627.5830.9230.9243,158,700
Jul 27, 202223.2124.2922.6123.7923.798,886,400
Jul 26, 202223.4723.6322.2722.3522.355,121,900
Jul 25, 202223.9123.9122.7523.5323.534,166,000
Jul 22, 202225.0425.7123.6623.8423.845,051,700
Jul 21, 202224.3424.6123.5224.5724.574,920,900
Jul 20, 202224.8025.8624.4124.4924.497,305,400
Jul 19, 202224.0224.9123.0524.6124.615,762,600
Jul 18, 202224.2425.7324.1524.3324.336,525,500
Jul 15, 202223.5523.6521.6023.5623.5612,765,600
Jul 14, 202225.0025.3624.1525.1625.163,793,300
Jul 13, 202224.2825.8923.7025.1925.194,886,600
Jul 12, 202225.3225.4924.3625.2025.205,200,200
Jul 11, 202226.1826.4824.6125.1225.124,284,300
Jul 08, 202225.8827.5725.4926.7426.745,093,800
Jul 07, 202224.6226.9124.6226.3626.365,550,700
Jul 06, 202225.0525.8423.8624.5524.555,353,400
Jul 05, 202224.0024.9122.5624.9124.916,079,600
Jul 01, 202223.4324.5823.2424.3624.366,007,600
Jun 30, 202222.1123.7121.7523.3623.367,865,800
Jun 29, 202222.6723.1021.3322.2022.208,379,700
Jun 28, 202225.5526.2123.6323.7023.705,881,400
Jun 27, 202225.5226.0224.7725.5925.595,633,700
Jun 24, 202225.4925.8224.2725.2225.226,505,800
Jun 23, 202223.3225.4922.8325.3625.365,527,300
Jun 22, 202222.6124.3022.5123.4423.445,171,000
Jun 21, 202224.1524.9523.3523.4423.447,728,500
Jun 17, 202221.5024.4821.3323.8323.8310,887,100
Jun 16, 202222.4622.9420.8021.1321.136,627,800
Jun 15, 202221.4923.7621.2123.3323.337,381,700
Jun 14, 202222.4422.6621.1221.5821.585,962,600
Jun 13, 202224.6024.8722.0622.3222.326,833,500
Jun 10, 202225.9426.8525.4125.8425.845,030,500
Jun 09, 202227.4328.1326.8126.8326.834,629,500
Jun 08, 202228.2829.2927.1927.6327.635,853,700
Jun 07, 202227.6128.5827.4828.5228.525,881,300
Jun 06, 202230.5230.8828.1928.3728.3716,451,100
Jun 03, 202226.5027.6526.2426.7826.785,598,700
Jun 02, 202225.3028.0625.0526.9826.987,203,900
Jun 01, 202226.2326.6324.8525.2025.205,876,900
May 31, 202226.2727.3025.6326.1226.1218,038,200
May 27, 202224.1626.6124.1026.4426.448,082,600
May 26, 202223.0624.4422.6023.8923.894,823,200
May 25, 202222.1723.3821.2723.1123.115,797,800
May 24, 202222.9422.9421.6522.2522.255,233,500
May 23, 202223.0123.4221.7023.3123.314,911,700
May 20, 202223.3623.8521.8923.0723.075,693,500
May 19, 202222.3823.6122.3023.3623.368,514,100
May 18, 202221.7123.4321.5322.3922.397,664,900
May 17, 202221.2722.0720.4121.9621.966,445,000
May 16, 202220.9321.8520.4320.6220.626,183,100
May 13, 202218.5621.1118.4321.0721.0711,167,100
May 12, 202217.5919.1216.8017.9417.9410,613,000
May 11, 202220.2520.2518.0118.1518.1510,382,400
May 10, 202221.8722.1819.0520.4620.468,980,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement