FinancialContent is the trusted provider of stock market information to the media industry.
SUNRUN RG (NQ: RUN)
13.87 USD  +0.18 (+1.31%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 13.82 13.97 13.65 13.87 1,995,432 +0.18(+1.31%)
Jun 21, 2018 13.93 13.98 13.58 13.69 1,100,134 -0.17(-1.23%)
Jun 20, 2018 13.80 14.13 13.54 13.86 1,475,910 +0.08(+0.58%)
Jun 19, 2018 13.62 13.80 13.18 13.78 1,602,377 -0.04(-0.29%)
Jun 18, 2018 13.42 13.96 13.32 13.82 1,614,135 +0.19(+1.39%)
Jun 15, 2018 14.18 13.57 13.63 5,151,064 -0.55(-3.88%)
Jun 14, 2018 14.10 14.35 13.91 14.18 2,199,157 +0.20(+1.43%)
Jun 13, 2018 13.74 14.31 13.60 13.98 3,533,766 +0.49(+3.63%)
Jun 12, 2018 12.78 13.97 12.72 13.49 4,472,187 +0.85(+6.72%)
Jun 11, 2018 12.76 12.81 12.54 12.64 1,484,882 -0.05(-0.39%)
Jun 08, 2018 12.32 12.71 12.25 12.69 2,346,718 +0.41(+3.34%)
Jun 07, 2018 12.63 12.79 12.06 12.28 1,642,380 -0.29(-2.31%)
Jun 06, 2018 12.57 2,535,412 -0.25(-1.95%)
Jun 05, 2018 12.36 13.00 12.33 12.82 3,726,142 +0.50(+4.06%)
Jun 04, 2018 12.30 12.39 11.75 12.32 2,972,152 +0.05(+0.41%)
Jun 01, 2018 11.99 12.39 11.57 12.27 3,327,940 +0.17(+1.40%)
May 31, 2018 11.66 12.24 11.49 12.10 5,595,122 +0.60(+5.22%)
May 30, 2018 11.01 11.51 10.91 11.50 3,014,357 +0.50(+4.55%)
May 29, 2018 10.76 11.07 10.76 11.00 1,793,132 +0.09(+0.82%)
May 25, 2018 10.91 10.91 10.91 0 -0.10(-0.91%)
May 24, 2018 10.87 11.04 10.67 11.01 1,280,473 +0.12(+1.10%)
May 23, 2018 10.80 10.94 10.71 10.89 857,855 +0.01(+0.09%)
May 22, 2018 10.98 11.06 10.84 10.88 1,260,043 -0.03(-0.27%)
May 21, 2018 11.00 11.14 10.76 10.91 1,970,249 -0.07(-0.64%)
May 18, 2018 10.85 11.07 10.83 10.98 2,039,164 +0.12(+1.10%)
May 17, 2018 10.63 10.88 10.54 10.86 2,284,790 +0.22(+2.07%)
May 16, 2018 10.76 10.90 10.41 10.64 3,032,466 -0.21(-1.94%)
May 15, 2018 10.75 11.19 10.72 10.85 2,759,301 -0.04(-0.37%)
May 14, 2018 10.83 11.35 10.76 10.89 3,810,177 +0.20(+1.87%)
May 11, 2018 11.19 11.20 10.48 10.69 5,553,570 -0.81(-7.04%)
May 10, 2018 10.97 11.77 10.22 11.50 9,178,654 +1.67(+16.99%)
May 09, 2018 9.410 10.03 9.350 9.830 4,160,983 +0.40(+4.24%)
May 08, 2018 9.310 9.500 9.220 9.430 2,244,950 +0.10(+1.07%)
May 07, 2018 9.030 9.400 8.970 9.330 1,998,540 +0.35(+3.90%)
May 04, 2018 8.900 9.040 8.860 8.980 781,664 +0.09(+1.01%)
May 03, 2018 9.030 9.110 8.820 8.890 1,024,659 -0.17(-1.88%)
May 02, 2018 9.090 9.250 8.990 9.060 4,051,753 -0.02(-0.22%)
May 01, 2018 9.180 9.180 8.800 9.080 966,387 -0.14(-1.52%)
Apr 30, 2018 9.270 9.390 9.120 9.220 3,745,184 -0.03(-0.32%)
Apr 27, 2018 9.080 9.450 9.050 9.250 1,153,548 +0.17(+1.87%)
Apr 26, 2018 9.050 9.120 8.950 9.080 835,490 +0.09(+1.00%)
Apr 25, 2018 8.900 9.030 8.750 8.990 1,372,112 +0.11(+1.24%)
Apr 24, 2018 8.870 9.040 8.700 8.880 1,425,302 +0.06(+0.68%)
Apr 23, 2018 9.440 9.440 8.690 8.820 2,575,052 -0.45(-4.85%)
Apr 20, 2018 8.870 9.480 8.820 9.270 1,803,071 +0.36(+4.04%)
Apr 19, 2018 9.120 9.150 8.830 8.910 1,166,811 -0.20(-2.20%)
Apr 18, 2018 8.790 9.220 8.730 9.110 1,968,147 +0.36(+4.11%)
Apr 17, 2018 8.690 8.800 8.580 8.750 1,089,624 +0.12(+1.39%)
Apr 16, 2018 8.500 8.750 8.430 8.630 1,503,139 +0.13(+1.53%)
Apr 13, 2018 8.540 8.690 8.420 8.500 1,473,955 +0.03(+0.35%)
Apr 12, 2018 8.410 8.600 8.360 8.470 1,488,574 +0.19(+2.29%)
Apr 11, 2018 8.150 8.450 8.010 8.280 1,708,979 +0.08(+0.98%)
Apr 10, 2018 8.280 8.590 8.200 8.200 2,444,652 +0.01(+0.12%)
Apr 09, 2018 8.510 8.730 8.170 8.190 2,919,637 -0.33(-3.87%)
Apr 06, 2018 9.300 9.510 8.390 8.520 6,356,205 -1.42(-14.29%)
Apr 05, 2018 9.820 10.16 9.760 9.940 5,040,990 +0.12(+1.22%)
Apr 04, 2018 9.110 9.880 8.940 9.820 5,328,267 +0.66(+7.21%)
Apr 03, 2018 9.150 9.240 8.915 9.160 2,539,922 +0.08(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More