RUN - Sunrun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202017.0717.0716.6116.7916.791,285,000
Jan 23, 202016.6717.0716.3916.9516.951,259,200
Jan 22, 202017.5117.5416.7616.8516.851,640,200
Jan 21, 202017.2117.5216.8317.3717.372,041,100
Jan 17, 202016.8317.4716.7617.1817.183,455,500
Jan 16, 202015.7116.6315.6516.6016.603,161,300
Jan 15, 202015.1915.3215.0515.1915.191,167,500
Jan 14, 202015.1015.5515.0615.2715.271,748,100
Jan 13, 202014.9015.2714.7615.2415.241,512,000
Jan 10, 202015.1515.1814.8014.9114.911,007,700
Jan 09, 202014.7115.1914.5815.0015.001,530,100
Jan 08, 202014.6714.7814.4614.6414.641,889,800
Jan 07, 202014.3714.7114.2714.7014.70966,000
Jan 06, 202014.2414.4213.6614.3814.381,456,900
Jan 03, 202014.0014.5213.7714.3714.371,080,500
Jan 02, 202013.9914.1913.7714.1914.191,144,700
Dec 31, 201913.7313.8913.5913.8113.811,169,300
Dec 30, 201914.1614.3913.6913.7413.741,541,300
Dec 27, 201914.5314.6214.0914.1614.16841,100
Dec 26, 201914.6614.7114.4014.5514.55639,200
Dec 24, 201914.4514.6614.4114.5914.59585,000
Dec 23, 201914.5014.5214.1814.4014.401,327,600
Dec 20, 201914.8414.9014.2614.3714.372,274,000
Dec 19, 201914.5514.8714.4614.7914.791,869,700
Dec 18, 201914.3614.7214.2614.6714.671,789,100
Dec 17, 201914.3514.6314.1914.2914.292,163,800
Dec 16, 201913.9614.7913.9414.2614.262,687,500
Dec 13, 201914.0314.3413.8013.9413.942,092,500
Dec 12, 201913.2214.1913.2014.1714.172,404,900
Dec 11, 201913.2813.5713.1513.1913.191,149,800
Dec 10, 201913.3313.3913.1213.2613.261,603,700
Dec 09, 201913.5213.7413.2613.3113.311,394,200
Dec 06, 201913.3213.6313.2613.6213.621,552,800
Dec 05, 201913.4313.5813.2013.2113.211,195,000
Dec 04, 201913.6713.8113.3213.3513.351,088,400
Dec 03, 201913.4013.5513.1013.5113.511,269,400
Dec 02, 201913.8913.9513.5013.5513.55937,700
Nov 29, 201913.8114.0913.8013.8813.88717,300
Nov 27, 201914.0014.2513.9113.9913.991,280,400
Nov 26, 201913.7413.9013.6413.7913.791,024,600
Nov 25, 201913.5013.8713.4713.7513.751,103,500
Nov 22, 201913.4713.6313.4113.4913.491,097,600
Nov 21, 201913.4913.7313.2613.4213.421,445,100
Nov 20, 201914.0514.0513.4713.5413.542,815,000
Nov 19, 201914.4614.5214.0214.0914.091,645,400
Nov 18, 201914.6414.7114.2514.4414.441,761,200
Nov 15, 201914.5414.8414.3114.7114.712,724,900
Nov 14, 201913.8814.4813.8814.4014.403,313,400
Nov 13, 201914.8814.8812.9013.7713.776,213,200
Nov 12, 201914.4414.7014.1314.4814.482,606,600
Nov 11, 201914.8515.2614.3014.4314.432,087,200
Nov 08, 201914.7615.0814.7014.7414.741,836,200
Nov 07, 201914.9615.2614.7314.7714.772,359,000
Nov 06, 201914.9315.3514.7314.8514.851,169,100
Nov 05, 201914.9715.1414.4614.9514.951,650,300
Nov 04, 201915.8015.9414.8814.9114.911,749,400
Nov 01, 201915.6315.8315.5015.5915.59950,700
Oct 31, 201915.8716.1015.3015.5415.541,095,100
Oct 30, 201915.9515.9815.4515.8615.86959,500
Oct 29, 201915.7816.1515.5415.9715.971,229,700
Oct 28, 201915.4316.0715.4015.8615.861,335,600
Oct 25, 201915.5815.7615.1015.2415.241,256,600
Oct 24, 201916.0616.0615.3415.6715.671,191,500
Oct 23, 201915.3116.0015.2515.9315.932,001,400
Oct 22, 201917.0017.0015.2515.2615.262,258,900
Oct 21, 201917.1617.3416.7517.0517.051,204,000
Oct 18, 201916.7017.2916.5717.0017.001,602,300
Oct 17, 201917.0617.2616.6416.7716.77812,600
Oct 16, 201917.0017.3516.8316.9316.931,124,900
Oct 15, 201917.1617.3717.0017.2217.22876,700
Oct 14, 201917.4717.5517.0817.2117.21808,300
Oct 11, 201917.3617.9517.3117.5117.511,635,700
Oct 10, 201916.6917.1816.6716.9416.941,060,300
Oct 09, 201916.7816.8916.4916.6816.681,039,500
Oct 08, 201916.2716.7416.1816.5516.551,997,600
Oct 07, 201916.1616.6715.9116.5216.522,281,200
Oct 04, 201915.9816.2415.6316.2216.221,083,300
Oct 03, 201915.5215.7815.0215.7715.771,121,200
Oct 02, 201915.9916.0015.4415.5015.501,670,800
Oct 01, 201916.7217.1216.1816.2616.261,333,900
Sep 30, 201916.2116.8615.9316.7016.701,681,800
Sep 27, 201916.6016.7315.8616.1416.142,164,600
Sep 26, 201916.9117.7016.4216.6416.644,395,800
Sep 25, 201916.8017.0116.3316.9316.931,775,500
Sep 24, 201917.5117.6316.5016.6816.683,110,800
Sep 23, 201917.2217.6717.0017.5417.541,488,000
Sep 20, 201917.4317.6317.1617.3017.302,310,800
Sep 19, 201917.3317.6917.3317.4617.461,287,800
Sep 18, 201917.4817.5717.1017.3717.371,749,300
Sep 17, 201916.5317.5316.4017.4817.482,262,400
Sep 16, 201915.9616.6415.9216.4616.462,313,100
Sep 13, 201915.9016.1515.7515.9615.961,305,100
Sep 12, 201915.7915.9315.4115.8315.831,165,500
Sep 11, 201914.9315.6814.9215.6415.641,536,200
Sep 10, 201914.9615.1414.6214.9314.931,567,200
Sep 09, 201915.0515.3614.8014.9514.951,777,900
Sep 06, 201915.3015.4514.9815.0315.03813,200
Sep 05, 201915.5115.8015.2315.3015.301,253,300
Sep 04, 201915.0815.4114.9015.3315.331,141,800
Sep 03, 201915.3115.5614.6814.7914.791,546,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...