Quantcast
RUN

Sunrun Inc. Common Stock Historical Stock Prices

$12.4
*  
0.71
5.42%
Get RUN Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading RUN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    RUN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.33 13.515 12.18 12.40 1,486,632
12/18/2018 13.33 13.515 12.18 12.4 1,489,758
12/17/2018 12.76 13.23 12.53 13.11 1,955,554
12/14/2018 14.13 14.13 12.71 13.02 1,772,620
12/13/2018 14.63 14.87 14.08 14.26 1,257,193
12/12/2018 14.34 14.56 13.91 14.41 1,086,564
12/11/2018 14.43 14.48 13.88 14.12 930,606
12/10/2018 13.96 14.32 13.66 14.14 1,167,961
12/07/2018 14.62 14.88 13.82 13.96 1,206,033
12/06/2018 14.08 14.63 13.71 14.61 1,304,279
12/04/2018 14.89 14.95 14.13 14.28 1,824,323
12/03/2018 15 15 14.53 14.91 1,865,358
11/30/2018 14.55 14.731 14.18 14.65 2,055,929
11/29/2018 14.38 14.7 14.31 14.7 2,199,290
11/28/2018 14.09 14.6 13.9 14.53 2,902,557
11/27/2018 13.09 14.1485 13.05 14.11 3,329,516
11/26/2018 12.6 13.03 12.52 13.03 1,075,362
11/23/2018 12.14 12.655 12.01 12.42 365,771
11/21/2018 11.87 12.3239 11.78 12.29 863,858
11/20/2018 12.51 12.51 11.6 11.8 1,401,830
11/19/2018 12.77 12.98 12.39 12.79 1,357,153
11/16/2018 13.04 13.18 12.55 13.07 1,422,137
11/15/2018 12.42 13.18 12.22 13.12 1,401,177
11/14/2018 12.27 12.615 12.11 12.59 924,101
11/13/2018 12.48 12.73 12.02 12.13 1,055,990
11/12/2018 12.3 12.75 12.06 12.44 955,076
11/09/2018 12.47 12.59 12.21 12.3 803,729
11/08/2018 12.47 13.5 12.4 12.59 2,165,203
11/07/2018 13.22 13.33 12.89 13.19 1,544,539
11/06/2018 12.73 13.07 12.58 12.97 896,589
11/05/2018 13 13.08 12.52 12.66 1,259,928
11/02/2018 12.68 13.2 12.54 13.12 1,370,417
11/01/2018 12.26 12.64 11.68 12.6 1,174,676
10/31/2018 12.19 12.401 11.8633 12.26 1,124,354
10/30/2018 11.5 11.97 11.44 11.96 872,801
10/29/2018 11.56 11.97 11.26 11.5 1,094,300
10/26/2018 11.62 11.8999 11.3 11.44 1,110,949
10/25/2018 11.76 12.05 11.4154 11.86 1,925,609
10/24/2018 12.37 12.7 11.72 11.75 1,209,636
10/23/2018 12.51 12.55 11.845 12.38 1,185,385
10/22/2018 12.73 12.98 12.62 12.79 937,262
10/19/2018 12.83 12.99 12.33 12.73 1,080,352
10/18/2018 12.92 13.15 12.57 12.72 784,894
10/17/2018 13.11 13.15 12.64 13.05 1,144,794
10/16/2018 12.54 13.265 12.5 13.16 1,928,432
10/15/2018 12.11 12.47 12.02 12.41 1,046,247
10/12/2018 11.8 12.22 11.51 12.22 1,459,363
10/11/2018 11.09 11.8 10.955 11.38 2,048,235
10/10/2018 12.03 12.15 11.12 11.19 1,544,066
10/09/2018 12.02 12.28 11.8899 12.12 1,076,278
10/08/2018 12.35 12.41 11.69 11.99 1,160,093
10/05/2018 12.58 12.8 12.33 12.48 1,495,918
10/04/2018 12.76 13.04 12.33 12.59 1,193,746
10/03/2018 13.54 13.54 12.6 12.85 2,134,205
10/02/2018 12.38 13.7666 12.37 13.54 2,815,963
10/01/2018 12.48 12.575 11.9801 12.24 1,681,604
09/28/2018 12.05 12.81 12 12.44 2,162,216
09/27/2018 12.4 12.5 11.9 12.07 2,492,637
09/26/2018 12.49 12.57 12.405 12.46 869,774
09/25/2018 12.5 12.605 12.25 12.52 1,226,366
09/24/2018 12.5 12.695 12.3577 12.51 1,561,155
09/21/2018 12.84 13.039 12.4826 12.5 2,280,638
09/20/2018 12.8 13.18 12.75 12.84 1,149,015
09/19/2018 12.9 13.04 12.59 12.75 854,431
09/18/2018 12.5 13.06 12.4901 12.89 881,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio