Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.23	20.38	19.59	19.63	8,978,358	-0.69(-3.40%)
Dec 28, 2023	20.18	20.59	20.04	20.32	8,883,235	+0.00(+0.00%)
Dec 27, 2023	20.24	20.68	19.89	20.32	11,729,498	+0.37(+1.85%)
Dec 26, 2023	19.36	20.16	19.22	19.95	9,822,892	+0.69(+3.58%)
Dec 22, 2023	19.50	19.98	19.03	19.26	13,727,664	-0.13(-0.67%)
Dec 21, 2023	18.71	19.55	18.62	19.39	12,845,889	+1.26(+6.95%)
Dec 20, 2023	19.48	19.78	18.07	18.13	20,220,690	-1.41(-7.22%)
Dec 19, 2023	19.15	19.95	18.72	19.54	24,814,288	+1.51(+8.37%)
Dec 18, 2023	18.18	18.61	17.24	18.03	18,373,620	-0.60(-3.22%)
Dec 15, 2023	18.46	18.98	17.78	18.63	28,063,372	+0.69(+3.85%)
Dec 14, 2023	16.25	18.54	16.25	17.94	43,807,428	+2.98(+19.92%)
Dec 13, 2023	12.39	14.99	12.21	14.96	18,479,232	+2.46(+19.68%)
Dec 12, 2023	13.12	13.21	12.22	12.50	10,353,563	-0.85(-6.37%)
Dec 11, 2023	12.82	13.69	12.77	13.35	10,699,753	+0.46(+3.57%)
Dec 08, 2023	13.72	14.03	12.64	12.89	16,527,782	-0.98(-7.07%)
Dec 07, 2023	13.90	14.28	13.74	13.87	10,519,256	-0.02(-0.14%)
Dec 06, 2023	14.09	15.13	13.80	13.89	17,250,922	-0.05(-0.36%)
Dec 05, 2023	14.08	14.43	13.78	13.94	10,280,755	-0.48(-3.33%)
Dec 04, 2023	14.30	15.06	14.25	14.42	15,424,474	+0.08(+0.56%)
Dec 01, 2023	12.74	14.37	12.59	14.34	14,674,392	+1.44(+11.16%)
Nov 30, 2023	12.81	13.46	12.53	12.90	17,010,690	+0.14(+1.10%)
Nov 29, 2023	12.37	13.18	12.32	12.76	20,418,110	+0.84(+7.05%)
Nov 28, 2023	11.09	11.95	10.79	11.92	12,396,102	+0.77(+6.91%)
Nov 27, 2023	11.35	11.37	10.70	11.15	11,381,828	-0.16(-1.41%)
Nov 24, 2023	11.30	11.53	11.08	11.31	4,027,308	-0.10(-0.88%)
Nov 22, 2023	11.79	11.92	11.27	11.41	6,886,101	-0.16(-1.38%)
Nov 21, 2023	11.83	11.89	11.37	11.57	7,036,671	-0.34(-2.85%)
Nov 20, 2023	11.70	12.03	11.28	11.91	10,130,566	+0.24(+2.06%)
Nov 17, 2023	11.39	11.69	10.83	11.67	9,970,517	+0.48(+4.29%)
Nov 16, 2023	11.41	11.62	10.83	11.19	11,188,661	-0.40(-3.45%)
Nov 15, 2023	11.00	12.07	11.00	11.59	17,883,776	+0.61(+5.56%)
Nov 14, 2023	10.10	11.06	10.05	10.98	24,602,472	+1.75(+18.96%)
Nov 13, 2023	9.310	9.590	9.025	9.230	9,652,639	-0.21(-2.22%)
Nov 10, 2023	9.950	10.00	8.825	9.440	15,775,592	-0.60(-5.98%)
Nov 09, 2023	10.64	10.70	9.950	10.04	8,764,503	-0.41(-3.92%)
Nov 08, 2023	10.63	10.63	10.05	10.45	9,835,585	-0.24(-2.25%)
Nov 07, 2023	10.23	10.70	9.989	10.69	8,886,780	+0.40(+3.89%)
Nov 06, 2023	10.93	10.96	10.04	10.29	10,701,295	-0.55(-5.07%)
Nov 03, 2023	11.15	11.67	10.68	10.84	17,902,562	+0.39(+3.73%)
Nov 02, 2023	9.200	10.59	9.160	10.45	22,114,404	+0.96(+10.12%)
Nov 01, 2023	9.640	9.680	9.160	9.490	13,109,131	-0.16(-1.66%)
Oct 31, 2023	9.070	9.720	9.000	9.650	11,766,643	+0.66(+7.34%)
Oct 30, 2023	8.960	9.250	8.460	8.990	10,022,274	+0.15(+1.70%)
Oct 27, 2023	9.450	9.520	8.740	8.840	13,881,862	-0.87(-8.96%)
Oct 26, 2023	9.120	9.920	9.060	9.710	13,843,062	+0.86(+9.72%)
Oct 25, 2023	9.430	9.440	8.430	8.850	25,125,218	-0.82(-8.48%)
Oct 24, 2023	10.14	10.60	9.600	9.670	14,644,733	-0.21(-2.13%)
Oct 23, 2023	9.660	10.40	9.395	9.880	14,213,806	+0.03(+0.30%)
Oct 20, 2023	9.730	10.35	9.550	9.850	20,656,090	-0.73(-6.90%)
Oct 19, 2023	11.60	11.60	10.51	10.58	15,599,442	-0.98(-8.48%)
Oct 18, 2023	11.95	11.95	11.25	11.56	10,134,441	-0.62(-5.09%)
Oct 17, 2023	11.60	12.48	11.51	12.18	10,617,337	+0.25(+2.10%)
Oct 16, 2023	11.54	12.08	11.30	11.93	11,194,947	+0.41(+3.56%)
Oct 13, 2023	11.85	12.05	11.37	11.52	10,577,792	-0.28(-2.37%)
Oct 12, 2023	12.36	12.36	11.50	11.80	12,235,642	-0.50(-4.07%)
Oct 11, 2023	12.11	12.44	11.88	12.30	13,525,780	+0.37(+3.10%)
Oct 10, 2023	10.51	11.99	10.43	11.93	20,313,220	+1.43(+13.62%)
Oct 09, 2023	10.21	10.54	9.920	10.50	10,449,362	+0.05(+0.48%)
Oct 06, 2023	9.720	10.65	9.600	10.45	13,461,688	+0.44(+4.40%)
Oct 05, 2023	10.30	10.46	9.835	10.01	13,137,640	-0.53(-5.03%)
Oct 04, 2023	10.44	10.60	9.700	10.54	18,492,166	-0.12(-1.13%)
Oct 03, 2023	10.99	11.10	10.32	10.66	14,889,411	-0.58(-5.16%)
Oct 02, 2023	12.48	12.49	11.16	11.24	13,703,299	-1.32(-10.51%)
Sep 29, 2023	12.59	13.10	12.22	12.56	12,188,769	+0.26(+2.11%)
Sep 28, 2023	12.45	12.67	11.50	12.30	15,270,949	-0.11(-0.89%)
Sep 27, 2023	12.73	12.95	12.20	12.41	8,126,348	-0.14(-1.12%)
Sep 26, 2023	12.50	12.83	12.35	12.55	8,409,380	-0.20(-1.57%)
Sep 25, 2023	12.72	12.89	12.59	12.75	9,108,374	-0.14(-1.09%)
Sep 22, 2023	13.78	13.88	12.80	12.89	9,977,070	-0.62(-4.62%)
Sep 21, 2023	14.01	14.01	13.28	13.52	9,652,554	-0.74(-5.22%)
Sep 20, 2023	14.51	14.74	14.10	14.26	5,395,143	-0.14(-0.97%)
Sep 19, 2023	14.00	14.73	13.93	14.40	6,057,372	+0.30(+2.13%)
Sep 18, 2023	15.09	15.09	13.95	14.10	8,091,013	-0.96(-6.37%)
Sep 15, 2023	15.42	15.74	14.91	15.06	8,689,919	-0.44(-2.84%)
Sep 14, 2023	14.54	15.67	14.47	15.50	11,867,155	+1.34(+9.46%)
Sep 13, 2023	14.67	14.75	14.03	14.16	7,474,167	-0.47(-3.21%)
Sep 12, 2023	13.61	14.69	13.46	14.63	7,459,909	+0.91(+6.63%)
Sep 11, 2023	14.03	14.20	13.53	13.72	6,380,971	-0.27(-1.93%)
Sep 08, 2023	14.31	14.49	13.86	13.99	7,700,298	-0.49(-3.38%)
Sep 07, 2023	14.55	14.84	13.98	14.48	8,534,227	-0.63(-4.17%)
Sep 06, 2023	15.71	15.81	14.98	15.11	5,313,304	-0.40(-2.58%)
Sep 05, 2023	15.51	15.90	15.29	15.51	4,902,324	-0.30(-1.90%)
Sep 01, 2023	15.85	16.19	15.66	15.81	6,069,062	+0.18(+1.15%)
Aug 31, 2023	15.49	15.98	15.44	15.63	7,678,913	+0.20(+1.30%)
Aug 30, 2023	15.64	16.15	15.30	15.43	13,354,439	+0.27(+1.78%)
Aug 29, 2023	14.06	15.44	13.82	15.16	9,903,796	+1.19(+8.52%)
Aug 28, 2023	14.35	14.45	13.84	13.97	7,422,673	+0.06(+0.43%)
Aug 25, 2023	13.63	14.11	13.51	13.91	6,105,938	+0.34(+2.51%)
Aug 24, 2023	13.98	14.10	13.39	13.57	7,819,248	-0.44(-3.14%)
Aug 23, 2023	13.62	14.16	13.47	14.01	7,209,913	+0.34(+2.49%)
Aug 22, 2023	13.98	14.18	13.30	13.67	10,574,969	-0.13(-0.94%)
Aug 21, 2023	14.31	14.35	13.59	13.80	10,196,963	-0.41(-2.89%)
Aug 18, 2023	14.31	15.03	14.17	14.21	9,144,437	-0.46(-3.14%)
Aug 17, 2023	14.85	15.04	14.45	14.67	10,112,349	-0.21(-1.41%)
Aug 16, 2023	15.60	15.64	14.86	14.88	9,197,996	-0.89(-5.64%)
Aug 15, 2023	16.43	16.59	15.69	15.77	8,430,899	-1.00(-5.96%)
Aug 14, 2023	16.40	17.11	15.90	16.77	7,999,791	+0.13(+0.78%)
Aug 11, 2023	16.74	17.14	16.62	16.64	7,512,161	-0.33(-1.94%)
Aug 10, 2023	18.00	18.52	16.93	16.97	10,242,998	-1.02(-5.67%)
Aug 09, 2023	17.40	18.25	17.30	17.99	8,371,664	+0.56(+3.21%)
Aug 08, 2023	17.07	17.46	16.55	17.43	10,807,398	-0.12(-0.68%)
Aug 07, 2023	17.69	17.93	17.06	17.55	9,333,792	+0.02(+0.11%)
Aug 04, 2023	19.33	19.40	17.25	17.53	16,650,171	-1.67(-8.70%)
Aug 03, 2023	20.05	22.16	19.05	19.20	27,526,198	+1.36(+7.62%)
Aug 02, 2023	18.40	18.56	17.71	17.84	10,410,829	-1.31(-6.84%)
Aug 01, 2023	18.94	19.34	18.52	19.15	6,747,561	+0.17(+0.90%)
Jul 31, 2023	18.47	19.15	18.35	18.98	8,386,175	+0.65(+3.55%)
Jul 28, 2023	18.09	18.87	17.96	18.33	10,326,667	-0.01(-0.05%)
Jul 27, 2023	20.21	20.25	18.13	18.34	13,108,838	-1.82(-9.03%)
Jul 26, 2023	19.27	20.38	19.10	20.16	11,290,159	-0.14(-0.69%)
Jul 25, 2023	20.71	21.03	20.29	20.30	5,363,777	-0.41(-1.98%)
Jul 24, 2023	21.54	21.68	20.66	20.71	6,126,916	-0.64(-3.00%)
Jul 21, 2023	21.97	21.98	20.87	21.35	7,293,297	-0.30(-1.39%)
Jul 20, 2023	22.08	22.14	21.12	21.65	8,011,325	-0.82(-3.65%)
Jul 19, 2023	22.60	23.36	22.23	22.47	8,613,481	+0.33(+1.49%)
Jul 18, 2023	22.20	23.85	22.11	22.14	18,573,916	+0.31(+1.42%)
Jul 17, 2023	19.94	22.14	19.75	21.83	13,853,360	+2.35(+12.06%)
Jul 14, 2023	19.93	20.12	19.41	19.48	6,210,071	-0.41(-2.06%)
Jul 13, 2023	19.29	19.93	19.19	19.89	8,742,340	+0.73(+3.81%)
Jul 12, 2023	19.61	19.93	19.05	19.16	13,589,925	+0.36(+1.91%)
Jul 11, 2023	17.94	18.82	17.56	18.80	9,241,906	+1.00(+5.62%)
Jul 10, 2023	16.75	17.80	16.50	17.80	8,198,611	+1.00(+5.95%)
Jul 07, 2023	16.51	17.33	16.50	16.80	7,982,842	+0.29(+1.76%)
Jul 06, 2023	17.41	17.57	16.00	16.51	11,969,033	-1.48(-8.23%)
Jul 05, 2023	17.69	18.38	17.40	17.99	6,241,467	+0.11(+0.62%)
Jul 03, 2023	18.00	18.78	17.82	17.88	5,040,167	+0.02(+0.11%)
Jun 30, 2023	17.83	18.00	17.23	17.86	9,342,869	+0.29(+1.65%)
Jun 29, 2023	18.50	18.95	17.41	17.57	9,872,398	-0.87(-4.72%)
Jun 28, 2023	18.21	19.03	17.96	18.44	7,090,522	+0.04(+0.22%)
Jun 27, 2023	17.99	18.44	17.48	18.40	5,148,141	+0.70(+3.95%)
Jun 26, 2023	17.39	18.27	17.22	17.70	5,922,551	+0.49(+2.85%)
Jun 23, 2023	17.57	17.80	17.15	17.21	8,897,537	-0.75(-4.18%)
Jun 22, 2023	18.46	18.46	17.49	17.96	9,024,886	-0.69(-3.70%)
Jun 21, 2023	18.60	18.93	18.26	18.65	7,096,648	-0.15(-0.80%)
Jun 20, 2023	19.26	19.39	18.30	18.80	7,751,974	-0.54(-2.79%)
Jun 16, 2023	20.27	20.39	19.02	19.34	9,381,176	-0.74(-3.69%)
Jun 15, 2023	19.50	20.41	19.36	20.08	6,940,300	+2.89(+16.81%)
May 08, 2023	17.82	17.92	17.11	17.19	8,188,458	-0.46(-2.61%)
May 05, 2023	17.19	17.83	16.16	17.65	14,636,038	+0.74(+4.38%)
May 04, 2023	18.74	19.27	16.35	16.91	21,269,044	-3.14(-15.66%)
May 03, 2023	19.47	20.79	19.07	20.05	10,982,233	+0.62(+3.19%)
May 02, 2023	20.30	20.30	19.04	19.43	10,276,466	-1.08(-5.27%)
May 01, 2023	20.95	21.21	20.09	20.51	7,874,331	-0.53(-2.52%)
Apr 28, 2023	21.26	21.30	20.14	21.04	9,730,048	-0.31(-1.45%)
Apr 27, 2023	20.20	21.70	20.18	21.35	11,278,747	+1.94(+9.99%)
Apr 26, 2023	20.52	20.69	19.17	19.41	11,031,953	-1.92(-9.00%)
Apr 25, 2023	21.37	22.22	21.21	21.33	7,228,397	-0.45(-2.07%)
Apr 24, 2023	21.15	21.89	20.85	21.78	8,226,336	+0.64(+3.03%)
Apr 21, 2023	20.91	21.87	20.48	21.14	10,719,691	+0.25(+1.20%)
Apr 20, 2023	19.48	20.93	19.36	20.89	10,512,115	+1.11(+5.61%)
Apr 19, 2023	19.88	20.13	19.45	19.78	6,137,002	-0.51(-2.51%)
Apr 18, 2023	21.37	21.39	20.05	20.29	9,333,991	-0.27(-1.31%)
Apr 17, 2023	19.59	20.85	19.50	20.56	9,566,383	+1.12(+5.76%)
Apr 14, 2023	20.09	20.09	18.97	19.44	6,355,588	-0.61(-3.04%)
Apr 13, 2023	19.41	20.44	19.14	20.05	7,543,417	+0.69(+3.56%)
Apr 12, 2023	20.24	20.49	19.23	19.36	6,214,009	-0.45(-2.27%)
Apr 11, 2023	19.18	19.96	18.98	19.81	6,739,631	+0.59(+3.07%)
Apr 10, 2023	18.45	19.25	18.30	19.22	6,229,435	+0.64(+3.44%)
Apr 06, 2023	19.00	19.00	18.27	18.58	8,525,940	-0.43(-2.26%)
Apr 05, 2023	19.89	20.25	18.47	19.01	9,950,986	-0.98(-4.90%)
Apr 04, 2023	20.04	20.32	19.52	19.99	6,379,901	+0.03(+0.15%)
Apr 03, 2023	20.59	21.07	19.70	19.96	8,678,700	-0.19(-0.94%)
Mar 31, 2023	19.09	20.60	19.02	20.15	13,408,092	+1.30(+6.90%)
Mar 30, 2023	19.05	19.78	18.71	18.85	10,604,761	+0.21(+1.13%)
Mar 29, 2023	17.90	18.93	17.32	18.64	11,771,729	+1.10(+6.27%)
Mar 28, 2023	17.87	18.00	17.40	17.54	6,229,322	-0.31(-1.74%)
Mar 27, 2023	18.27	18.35	17.31	17.85	8,687,692	-0.09(-0.50%)
Mar 24, 2023	17.36	18.04	17.13	17.94	10,357,732	+0.33(+1.87%)
Mar 23, 2023	18.18	19.46	17.30	17.61	16,345,402	-0.33(-1.84%)
Mar 22, 2023	18.93	19.20	17.88	17.94	11,100,508	-1.08(-5.68%)
Mar 21, 2023	17.75	19.25	17.73	19.02	17,868,764	+1.99(+11.69%)
Mar 20, 2023	17.43	18.06	16.75	17.03	11,320,520	-0.29(-1.67%)
Mar 17, 2023	18.70	18.79	16.69	17.32	23,645,224	-1.69(-8.89%)
Mar 16, 2023	19.53	19.69	18.29	19.01	10,709,293	-0.66(-3.36%)
Mar 15, 2023	19.66	19.86	18.08	19.67	16,666,398	-0.68(-3.34%)
Mar 14, 2023	22.11	22.70	20.05	20.35	12,731,835	-0.91(-4.28%)
Mar 13, 2023	20.85	22.16	19.38	21.26	17,104,346	+0.53(+2.56%)
Mar 10, 2023	23.36	23.43	19.62	20.73	30,528,580	-2.91(-12.31%)
Mar 09, 2023	24.18	25.28	23.54	23.64	5,060,239	-0.61(-2.52%)
Mar 08, 2023	24.41	24.67	23.50	24.25	5,011,685	-0.14(-0.57%)
Mar 07, 2023	24.91	25.12	23.95	24.39	4,923,805	-0.64(-2.56%)
Mar 06, 2023	25.20	25.80	24.91	25.03	6,220,285	+0.19(+0.76%)
Mar 03, 2023	24.00	25.30	23.81	24.84	5,930,806	+1.16(+4.90%)
Mar 02, 2023	23.79	23.84	23.04	23.68	5,622,334	-0.57(-2.33%)
Mar 01, 2023	24.36	25.66	24.13	24.25	8,526,425	+0.21(+0.85%)
Feb 28, 2023	23.09	24.41	22.95	24.04	6,406,890	+0.73(+3.13%)
Feb 27, 2023	22.26	23.80	22.02	23.31	8,681,077	+1.38(+6.29%)
Feb 24, 2023	22.58	22.80	21.26	21.93	11,775,480	-1.63(-6.92%)
Feb 23, 2023	25.80	26.00	22.41	23.56	15,086,616	-0.52(-2.16%)
Feb 22, 2023	23.98	24.62	23.61	24.08	11,932,964	+0.18(+0.75%)
Feb 21, 2023	24.60	24.97	23.68	23.90	9,216,209	-1.31(-5.20%)
Feb 17, 2023	24.24	25.28	24.07	25.21	6,285,138	+0.66(+2.69%)
Feb 16, 2023	24.72	25.99	24.21	24.55	6,273,685	-0.81(-3.19%)
Feb 15, 2023	23.63	25.50	23.63	25.36	6,615,357	+1.55(+6.51%)
Feb 14, 2023	22.78	23.90	22.23	23.81	7,207,818	+0.37(+1.58%)
Feb 13, 2023	22.87	23.78	22.46	23.44	5,472,616	+0.48(+2.09%)
Feb 10, 2023	22.65	23.68	22.31	22.96	7,044,695	-0.07(-0.30%)
Feb 09, 2023	25.00	25.37	22.72	23.03	11,204,022	-1.81(-7.29%)
Feb 08, 2023	26.38	26.97	24.82	24.84	7,977,733	-1.18(-4.53%)
Feb 07, 2023	26.37	26.43	25.23	26.02	6,303,401	-0.47(-1.77%)
Feb 06, 2023	26.41	27.14	26.04	26.49	5,170,107	-0.47(-1.74%)
Feb 03, 2023	27.55	28.18	26.76	26.96	5,529,821	-1.43(-5.04%)
Feb 02, 2023	28.21	29.03	27.64	28.39	7,600,140	+1.04(+3.80%)
Feb 01, 2023	26.20	27.94	25.37	27.35	6,968,076	+1.07(+4.07%)
Jan 31, 2023	25.22	26.30	24.89	26.28	5,457,575	+1.36(+5.46%)
Jan 30, 2023	25.04	25.76	24.73	24.92	4,884,059	-0.54(-2.12%)
Jan 27, 2023	24.09	26.06	23.80	25.46	6,369,951	+1.29(+5.34%)
Jan 26, 2023	24.66	24.74	22.78	24.17	8,601,559	-0.09(-0.37%)
Jan 25, 2023	24.20	24.81	22.51	24.26	12,986,267	-1.83(-7.01%)
Jan 24, 2023	26.36	26.82	25.79	26.09	3,587,103	-0.74(-2.76%)
Jan 23, 2023	26.17	27.44	25.70	26.83	5,819,789	+0.87(+3.35%)
Jan 20, 2023	25.63	26.03	24.78	25.96	8,333,838	+0.51(+2.00%)
Jan 19, 2023	27.76	27.82	25.15	25.45	9,137,861	-2.95(-10.39%)
Jan 18, 2023	28.75	29.72	28.20	28.40	5,789,461	+0.10(+0.37%)
Jan 17, 2023	27.80	28.66	27.63	28.30	5,344,196	+0.50(+1.78%)
Jan 13, 2023	26.55	28.55	26.53	27.80	6,930,461	+0.71(+2.62%)
Jan 12, 2023	26.12	27.24	25.58	27.09	6,691,164	+1.05(+4.03%)
Jan 11, 2023	23.78	26.12	23.61	26.04	8,443,520	+2.42(+10.25%)
Jan 10, 2023	22.74	23.64	22.11	23.62	7,271,096	+0.65(+2.83%)
Jan 09, 2023	22.99	23.65	22.86	22.97	7,621,164	+0.28(+1.23%)
Jan 06, 2023	22.97	23.16	21.71	22.69	6,689,692	+0.46(+2.07%)
Jan 05, 2023	23.70	23.75	22.20	22.23	6,368,122	-1.98(-8.18%)
Jan 04, 2023	23.89	24.35	23.56	24.21	3,772,848	+0.82(+3.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sunrun Inc (NQ: RUN )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Sunrun Inc (NQ: RUN )

Historical Prices

Sections

Services

The Kane Republican