Quantcast
RUN

Sunrun Inc. Common Stock Historical Stock Prices

$14.99
*  
0.18
1.19%
Get RUN Alerts
*Delayed - data as of Jul. 18, 2018 10:42 ET  -  Find a broker to begin trading RUN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    RUN Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:42 15.16 15.4395 14.96 14.99 736,426
07/17/2018 15.95 16.239 15.12 15.17 2,421,441
07/16/2018 15.85 16.4454 15.66 15.94 1,524,896
07/13/2018 15.96 16.02 15.65 15.75 1,536,992
07/12/2018 16 16.0701 15.51 15.96 2,080,840
07/11/2018 15.41 16.1 15.27 15.96 1,759,007
07/10/2018 15.86 16.005 15.17 15.79 2,626,820
07/09/2018 15.62 16.025 15.33 15.95 2,781,543
07/06/2018 14.85 15.51 14.5 15.49 3,170,720
07/05/2018 14.27 15.21 13.86 14.99 4,560,333
07/03/2018 14.28 14.326 13.88 14.18 1,402,713
07/02/2018 13.57 14.23 13 14.17 2,745,650
06/29/2018 13.14 13.495 12.89 13.15 1,427,389
06/28/2018 13.05 13.35 12.7 13.05 1,986,489
06/27/2018 13.48 13.5 13.08 13.1 1,182,324
06/26/2018 13.59 13.72 13.35 13.5 1,280,149
06/25/2018 13.81 13.82 12.93 13.45 1,802,192
06/22/2018 13.82 13.97 13.65 13.87 1,983,603
06/21/2018 13.93 13.9778 13.57 13.69 1,100,126
06/20/2018 13.8 14.1264 13.5401 13.86 1,475,138
06/19/2018 13.62 13.8 13.18 13.78 1,602,377
06/18/2018 13.42 13.96 13.32 13.82 1,614,135
06/15/2018 14.19 14.19 13.57 13.63 5,147,225
06/14/2018 14.1 14.35 13.91 14.18 2,199,139
06/13/2018 13.74 14.31 13.6 13.98 3,531,767
06/12/2018 12.78 13.97 12.72 13.49 4,472,119
06/11/2018 12.76 12.81 12.54 12.64 1,483,763
06/08/2018 12.32 12.71 12.25 12.69 2,346,612
06/07/2018 12.63 12.7899 12.065 12.28 1,642,380
06/06/2018 12.78 12.81 12.32 12.57 2,535,309
06/05/2018 12.36 13 12.33 12.82 3,725,681
06/04/2018 12.3 12.39 11.75 12.32 2,971,328
06/01/2018 11.99 12.395 11.57 12.27 3,327,940
05/31/2018 11.66 12.24 11.49 12.1 5,594,922
05/30/2018 11.01 11.51 10.91 11.5 3,001,497
05/29/2018 10.76 11.07 10.76 11 1,793,129
05/25/2018 10.93 11.11 10.7 10.91 1,774,966
05/24/2018 10.87 11.04 10.67 11.01 1,280,448
05/23/2018 10.8 10.94 10.71 10.89 857,855
05/22/2018 10.98 11.06 10.84 10.88 1,257,543
05/21/2018 11 11.14 10.755 10.91 1,970,246
05/18/2018 10.85 11.07 10.83 10.98 2,039,114
05/17/2018 10.63 10.8758 10.54 10.86 2,284,785
05/16/2018 10.76 10.9 10.4101 10.64 3,031,866
05/15/2018 10.75 11.19 10.72 10.85 2,754,816
05/14/2018 10.83 11.35 10.763 10.89 3,810,144
05/11/2018 11.19 11.2 10.47 10.69 5,553,143
05/10/2018 10.97 11.77 10.22 11.5 9,177,393
05/09/2018 9.41 10.03 9.35 9.83 4,147,583
05/08/2018 9.31 9.5 9.22 9.43 2,244,853
05/07/2018 9.03 9.4 8.97 9.33 1,998,540
05/04/2018 8.9 9.04 8.86 8.98 781,664
05/03/2018 9.03 9.11 8.82 8.89 1,024,659
05/02/2018 9.09 9.25 8.99 9.06 4,051,548
05/01/2018 9.18 9.18 8.8 9.08 966,387
04/30/2018 9.27 9.39 9.12 9.22 3,745,184
04/27/2018 9.08 9.45 9.05 9.25 1,153,547
04/26/2018 9.05 9.12 8.95 9.08 835,489
04/25/2018 8.9 9.03 8.75 8.99 1,372,087
04/24/2018 8.87 9.04 8.7 8.88 1,425,297
04/23/2018 9.44 9.44 8.69 8.82 2,575,052
04/20/2018 8.87 9.48 8.82 9.27 1,803,021
04/19/2018 9.12 9.15 8.83 8.91 1,166,811
04/18/2018 8.79 9.22 8.73 9.11 1,968,146
04/17/2018 8.69 8.8 8.58 8.75 1,089,499
*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