Canada markets open in 8 hours 16 minutes

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.71-0.31 (-3.09%)
At close: 04:00PM EDT
9.82 +0.11 (+1.13%)
After hours: 07:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.719.849.479.719.719,250,600
Apr 24, 202410.1610.639.9010.0210.0210,012,000
Apr 23, 20249.9211.109.8110.2710.2712,980,800
Apr 22, 202410.3010.339.8110.0510.0510,253,000
Apr 19, 202410.0110.319.9710.2510.2514,372,200
Apr 18, 202410.8310.8410.0610.1110.1111,519,700
Apr 17, 202410.4511.1310.3510.8510.8511,396,800
Apr 16, 202410.5010.5810.1410.3310.3310,327,200
Apr 15, 202411.4711.6410.6310.6910.6911,496,700
Apr 12, 202411.8712.6511.5311.6411.6411,155,400
Apr 11, 202412.4712.6411.4411.8511.8512,021,000
Apr 10, 202412.0312.2911.6812.2912.2914,778,900
Apr 09, 202411.8813.0611.7713.0213.0214,440,900
Apr 08, 202411.8112.3111.7711.8811.888,618,100
Apr 05, 202411.8212.1011.4511.8311.838,215,100
Apr 04, 202412.5913.0312.0912.1212.128,762,100
Apr 03, 202411.5912.4611.4512.4112.4110,643,600
Apr 02, 202412.2512.2711.6811.7211.728,761,200
Apr 01, 202413.2313.4412.6112.7412.749,952,800
Mar 28, 202412.9313.5912.7113.1813.1854,243,300
Mar 27, 202411.6013.2211.5713.1013.1026,530,800
Mar 26, 202411.0711.5411.0311.2811.288,376,000
Mar 25, 202411.3311.4810.8110.8910.898,378,800
Mar 22, 202411.6911.9011.1911.3511.358,659,700
Mar 21, 202411.6212.5811.5511.7611.7617,231,100
Mar 20, 202410.2611.6610.1211.4811.4815,602,500
Mar 19, 202410.0510.5110.0410.3910.3910,078,900
Mar 18, 20249.9310.529.5910.2610.2612,249,300
Mar 15, 20249.479.919.379.899.8915,852,000
Mar 14, 20249.9310.029.349.519.5119,733,200
Mar 13, 202410.6510.699.919.979.9717,199,600
Mar 12, 202411.9011.9810.7010.7010.7017,323,100
Mar 11, 202412.4612.8111.9012.0212.029,873,300
Mar 08, 202412.6513.0412.3912.5612.5613,647,000
Mar 07, 202412.4012.5812.1212.3312.339,432,900
Mar 06, 202412.3212.4211.6112.2412.2414,557,400
Mar 05, 202411.6512.3211.4811.9911.9911,560,300
Mar 04, 202412.1412.2011.6011.9611.9611,186,900
Mar 01, 202412.0312.5011.6512.1812.1812,469,600
Feb 29, 202412.0812.6611.8712.0412.0414,226,600
Feb 28, 202411.7012.4011.5711.8011.8015,756,000
Feb 27, 202411.7511.9611.2811.8811.8820,150,300
Feb 26, 202411.7712.2311.1611.3811.3820,360,800
Feb 23, 202412.4112.6511.7811.9011.9028,395,500
Feb 22, 202414.8715.0412.5912.7812.7843,417,600
Feb 21, 202415.3215.8415.2115.5815.5811,098,200
Feb 20, 202415.9716.1715.5215.8915.897,779,200
Feb 16, 202416.4716.8416.1416.4216.428,033,200
Feb 15, 202417.6017.9016.6217.0017.0012,309,900
Feb 14, 202415.8116.9115.5216.8316.8311,786,300
Feb 13, 202415.5315.8914.8615.2315.2314,939,300
Feb 12, 202415.8717.3015.7016.9816.9812,721,800
Feb 09, 202415.7516.0915.3915.8215.8213,115,000
Feb 08, 202415.2615.7515.0915.4415.4412,148,900
Feb 07, 202415.3615.5814.4515.3115.3114,272,600
Feb 06, 202413.6014.4913.3414.4714.4714,902,000
Feb 05, 202413.7413.8512.9513.6313.6313,649,300
Feb 02, 202414.3014.4613.5214.3414.3417,077,700
Feb 01, 202415.2015.9414.1914.9014.9018,538,700
Jan 31, 202414.8416.2514.4014.4814.4823,264,000
Jan 30, 202414.7214.9214.3514.7114.719,980,200
Jan 29, 202414.3415.0013.9514.9814.9810,017,700
Jan 26, 202414.5315.0314.2314.3214.3211,539,000
Jan 25, 202413.8414.4513.1314.3314.3314,883,300
Jan 24, 202414.7415.2413.4713.5413.5412,096,000
Jan 23, 202414.5114.8113.7214.2114.2116,265,600
Jan 22, 202413.4314.6513.2913.7713.7716,797,700
Jan 19, 202413.1213.2712.2913.1713.1715,005,100
Jan 18, 202413.7713.8413.1913.2113.2110,975,300
Jan 17, 202413.5614.0913.4613.6213.6212,158,900
Jan 16, 202414.8115.0214.1814.2114.2112,948,400
Jan 12, 202416.0416.5215.0015.1015.1013,560,600
Jan 11, 202416.0816.0915.1915.7715.7714,377,000
Jan 10, 202416.3116.3615.6016.3116.319,880,600
Jan 09, 202416.2316.5115.7116.3016.309,477,400
Jan 08, 202416.0716.8915.8616.6416.6411,682,600
Jan 05, 202416.5517.3816.0616.1616.1615,315,600
Jan 04, 202418.2018.2017.0217.0617.0616,233,200
Jan 03, 202418.6318.7617.1618.4418.4416,961,000
Jan 02, 202419.0920.0718.8819.4619.4610,876,100
Dec 29, 202320.2320.3819.5819.6319.638,964,500
Dec 28, 202320.1820.5920.0320.3220.328,886,100
Dec 27, 202320.2420.6819.8920.3220.3211,733,500
Dec 26, 202319.3620.1619.2219.9519.959,832,100
Dec 22, 202319.5019.9819.0319.2619.2613,705,800
Dec 21, 202318.7119.5518.6319.3919.3912,871,700
Dec 20, 202319.4819.7818.0718.1318.1320,227,500
Dec 19, 202319.1519.9518.7219.5419.5424,866,600
Dec 18, 202318.1818.6117.2418.0318.0318,422,400
Dec 15, 202318.4618.9817.7818.6318.6327,957,300
Dec 14, 202316.2518.5416.2517.9417.9443,830,300
Dec 13, 202312.3914.9912.2014.9614.9618,590,200
Dec 12, 202313.1213.2112.2312.5012.5010,361,600
Dec 11, 202312.8213.6912.7713.3513.3510,736,000
Dec 08, 202313.7214.0312.6412.8912.8916,508,000
Dec 07, 202313.9014.2713.7413.8713.8710,529,000
Dec 06, 202314.0915.1313.8013.8913.8917,258,900
Dec 05, 202314.0814.4313.7813.9413.9410,292,100
Dec 04, 202314.3015.0614.2514.4214.4215,446,800
Dec 01, 202312.7414.3712.5914.3414.3414,659,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...