Sunrun Inc (RUN) Historical Stock Data
17.58 ↓0.77 (-4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUN is up 0.17% a day on average. There have been 15 days where Sunrun Inc closed green and 15 days where RUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.40 | 17.58 | ↓$0.82 (-4.46%) | 17.35 | 18.49 | 6.81M |
| 2025-12-04 | 17.85 | 18.35 | ↑$0.50 (2.80%) | 17.60 | 18.47 | 4.96M |
| 2025-12-03 | 18.08 | 17.85 | ↓$0.23 (-1.27%) | 17.35 | 18.08 | 7.68M |
| 2025-12-02 | 18.73 | 18.18 | ↓$0.55 (-2.94%) | 18.08 | 18.92 | 6.24M |
| 2025-12-01 | 19.58 | 18.55 | ↓$1.03 (-5.26%) | 18.52 | 19.89 | 6.80M |
| 2025-11-28 | 19.38 | 20.25 | ↑$0.87 (4.49%) | 19.29 | 20.31 | 4.59M |
| 2025-11-26 | 18.51 | 19.23 | ↑$0.73 (3.92%) | 18.35 | 19.55 | 5.99M |
| 2025-11-25 | 18.29 | 18.65 | ↑$0.36 (1.97%) | 17.75 | 18.82 | 5.24M |
| 2025-11-24 | 18.03 | 18.09 | ↑$0.06 (0.33%) | 17.74 | 18.69 | 5.26M |
| 2025-11-21 | 17.96 | 17.93 | ↓$0.02 (-0.14%) | 16.89 | 18.56 | 6.60M |
| 2025-11-20 | 19.53 | 17.81 | ↓$1.72 (-8.81%) | 17.77 | 20.99 | 12.32M |
| 2025-11-19 | 19.27 | 18.95 | ↓$0.32 (-1.66%) | 18.75 | 19.97 | 11.01M |
| 2025-11-18 | 18.18 | 19.22 | ↑$1.04 (5.72%) | 18.15 | 20.01 | 11.82M |
| 2025-11-17 | 18.62 | 18.57 | ↓$0.05 (-0.27%) | 18.10 | 19.35 | 12.27M |
| 2025-11-14 | 17.98 | 18.65 | ↑$0.67 (3.73%) | 17.82 | 19.37 | 9.82M |
| 2025-11-13 | 19.22 | 18.87 | ↓$0.35 (-1.82%) | 18.69 | 20.02 | 12.23M |
| 2025-11-12 | 20.20 | 19.44 | ↓$0.76 (-3.76%) | 19.08 | 20.20 | 9.10M |
| 2025-11-11 | 18.36 | 19.75 | ↑$1.39 (7.57%) | 17.67 | 20.02 | 11.18M |
| 2025-11-10 | 18.34 | 18.35 | ↑$0.02 (0.08%) | 17.50 | 19.47 | 12.09M |
| 2025-11-07 | 16.93 | 17.13 | ↑$0.20 (1.21%) | 15.92 | 18.00 | 25.02M |
| 2025-11-06 | 20.59 | 20.42 | ↓$0.17 (-0.83%) | 20.30 | 21.34 | 9.55M |
| 2025-11-05 | 19.09 | 20.59 | ↑$1.50 (7.86%) | 18.92 | 21.27 | 9.25M |
| 2025-11-04 | 19.00 | 19.06 | ↑$0.06 (0.32%) | 18.72 | 19.57 | 4.48M |
| 2025-11-03 | 20.78 | 19.97 | ↓$0.81 (-3.87%) | 19.86 | 20.80 | 5.21M |
| 2025-10-31 | 19.78 | 20.76 | ↑$0.98 (4.95%) | 19.75 | 21.03 | 6.85M |
| 2025-10-30 | 19.88 | 19.62 | ↓$0.26 (-1.31%) | 19.53 | 20.09 | 4.74M |
| 2025-10-29 | 19.78 | 20.12 | ↑$0.34 (1.72%) | 19.61 | 21.35 | 9.46M |
| 2025-10-28 | 20.51 | 19.92 | ↓$0.59 (-2.88%) | 19.90 | 20.73 | 5.09M |
| 2025-10-27 | 21.25 | 20.51 | ↓$0.74 (-3.48%) | 20.04 | 21.38 | 5.55M |
| 2025-10-24 | 20.63 | 20.85 | ↑$0.22 (1.07%) | 20.31 | 21.62 | 8.03M |
Create an account or log in to view more rows.
$RUN taking off soon
$RUN just waiting to short this bad boy.
$RUN I mean ... head and shoulders .....
$RUN more shorts the better idc
$RUN bought more
$RUN here to raid
$RUN death cross will complete today
$RUN Many many bears
$RUN the bulls in here
$RUN Of course