Australia markets closed

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
9.87 +0.16 (+1.65%)
Pre-market: 05:31AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.719.849.479.719.719,250,600
24 Apr 202410.1610.639.9010.0210.0210,012,000
23 Apr 20249.9211.109.8110.2710.2712,980,800
22 Apr 202410.3010.339.8110.0510.0510,253,000
19 Apr 202410.0110.319.9710.2510.2514,372,200
18 Apr 202410.8310.8410.0610.1110.1111,519,700
17 Apr 202410.4511.1310.3510.8510.8511,396,800
16 Apr 202410.5010.5810.1410.3310.3310,327,200
15 Apr 202411.4711.6410.6310.6910.6911,496,700
12 Apr 202411.8712.6511.5311.6411.6411,155,400
11 Apr 202412.4712.6411.4411.8511.8512,021,000
10 Apr 202412.0312.2911.6812.2912.2914,778,900
09 Apr 202411.8813.0611.7713.0213.0214,440,900
08 Apr 202411.8112.3111.7711.8811.888,618,100
05 Apr 202411.8212.1011.4511.8311.838,215,100
04 Apr 202412.5913.0312.0912.1212.128,762,100
03 Apr 202411.5912.4611.4512.4112.4110,643,600
02 Apr 202412.2512.2711.6811.7211.728,761,200
01 Apr 202413.2313.4412.6112.7412.749,952,800
28 Mar 202412.9313.5912.7113.1813.1854,243,300
27 Mar 202411.6013.2211.5713.1013.1026,530,800
26 Mar 202411.0711.5411.0311.2811.288,376,000
25 Mar 202411.3311.4810.8110.8910.898,378,800
22 Mar 202411.6911.9011.1911.3511.358,659,700
21 Mar 202411.6212.5811.5511.7611.7617,231,100
20 Mar 202410.2611.6610.1211.4811.4815,602,500
19 Mar 202410.0510.5110.0410.3910.3910,078,900
18 Mar 20249.9310.529.5910.2610.2612,249,300
15 Mar 20249.479.919.379.899.8915,852,000
14 Mar 20249.9310.029.349.519.5119,733,200
13 Mar 202410.6510.699.919.979.9717,199,600
12 Mar 202411.9011.9810.7010.7010.7017,323,100
11 Mar 202412.4612.8111.9012.0212.029,873,300
08 Mar 202412.6513.0412.3912.5612.5613,647,000
07 Mar 202412.4012.5812.1212.3312.339,432,900
06 Mar 202412.3212.4211.6112.2412.2414,557,400
05 Mar 202411.6512.3211.4811.9911.9911,560,300
04 Mar 202412.1412.2011.6011.9611.9611,186,900
01 Mar 202412.0312.5011.6512.1812.1812,469,600
29 Feb 202412.0812.6611.8712.0412.0414,226,600
28 Feb 202411.7012.4011.5711.8011.8015,756,000
27 Feb 202411.7511.9611.2811.8811.8820,150,300
26 Feb 202411.7712.2311.1611.3811.3820,360,800
23 Feb 202412.4112.6511.7811.9011.9028,395,500
22 Feb 202414.8715.0412.5912.7812.7843,417,600
21 Feb 202415.3215.8415.2115.5815.5811,098,200
20 Feb 202415.9716.1715.5215.8915.897,779,200
16 Feb 202416.4716.8416.1416.4216.428,033,200
15 Feb 202417.6017.9016.6217.0017.0012,309,900
14 Feb 202415.8116.9115.5216.8316.8311,786,300
13 Feb 202415.5315.8914.8615.2315.2314,939,300
12 Feb 202415.8717.3015.7016.9816.9812,721,800
09 Feb 202415.7516.0915.3915.8215.8213,115,000
08 Feb 202415.2615.7515.0915.4415.4412,148,900
07 Feb 202415.3615.5814.4515.3115.3114,272,600
06 Feb 202413.6014.4913.3414.4714.4714,902,000
05 Feb 202413.7413.8512.9513.6313.6313,649,300
02 Feb 202414.3014.4613.5214.3414.3417,077,700
01 Feb 202415.2015.9414.1914.9014.9018,538,700
31 Jan 202414.8416.2514.4014.4814.4823,264,000
30 Jan 202414.7214.9214.3514.7114.719,980,200
29 Jan 202414.3415.0013.9514.9814.9810,017,700
26 Jan 202414.5315.0314.2314.3214.3211,539,000
25 Jan 202413.8414.4513.1314.3314.3314,883,300
24 Jan 202414.7415.2413.4713.5413.5412,096,000
23 Jan 202414.5114.8113.7214.2114.2116,265,600
22 Jan 202413.4314.6513.2913.7713.7716,797,700
19 Jan 202413.1213.2712.2913.1713.1715,005,100
18 Jan 202413.7713.8413.1913.2113.2110,975,300
17 Jan 202413.5614.0913.4613.6213.6212,158,900
16 Jan 202414.8115.0214.1814.2114.2112,948,400
12 Jan 202416.0416.5215.0015.1015.1013,560,600
11 Jan 202416.0816.0915.1915.7715.7714,377,000
10 Jan 202416.3116.3615.6016.3116.319,880,600
09 Jan 202416.2316.5115.7116.3016.309,477,400
08 Jan 202416.0716.8915.8616.6416.6411,682,600
05 Jan 202416.5517.3816.0616.1616.1615,315,600
04 Jan 202418.2018.2017.0217.0617.0616,233,200
03 Jan 202418.6318.7617.1618.4418.4416,961,000
02 Jan 202419.0920.0718.8819.4619.4610,876,100
29 Dec 202320.2320.3819.5819.6319.638,964,500
28 Dec 202320.1820.5920.0320.3220.328,886,100
27 Dec 202320.2420.6819.8920.3220.3211,733,500
26 Dec 202319.3620.1619.2219.9519.959,832,100
22 Dec 202319.5019.9819.0319.2619.2613,705,800
21 Dec 202318.7119.5518.6319.3919.3912,871,700
20 Dec 202319.4819.7818.0718.1318.1320,227,500
19 Dec 202319.1519.9518.7219.5419.5424,866,600
18 Dec 202318.1818.6117.2418.0318.0318,422,400
15 Dec 202318.4618.9817.7818.6318.6327,957,300
14 Dec 202316.2518.5416.2517.9417.9443,830,300
13 Dec 202312.3914.9912.2014.9614.9618,590,200
12 Dec 202313.1213.2112.2312.5012.5010,361,600
11 Dec 202312.8213.6912.7713.3513.3510,736,000
08 Dec 202313.7214.0312.6412.8912.8916,508,000
07 Dec 202313.9014.2713.7413.8713.8710,529,000
06 Dec 202314.0915.1313.8013.8913.8917,258,900
05 Dec 202314.0814.4313.7813.9413.9410,292,100
04 Dec 202314.3015.0614.2514.4214.4215,446,800
01 Dec 202312.7414.3712.5914.3414.3414,659,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...