Sunrun Inc (RUN) Historical Stock Data
12.97 ↓0.13 (-0.99%)
As of March 28, 2024, 11:14am EST.
Historical Data
In the past 30 trading days, RUN is down -0.23% a day on average. There have been 13 days where Sunrun Inc closed green and 17 days where RUN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 11.60 | 13.10 | ↑$1.50 (12.93%) | 11.57 | 13.22 | 26.50M |
2024-03-26 | 11.07 | 11.28 | ↑$0.21 (1.90%) | 11.03 | 11.54 | 8.37M |
2024-03-25 | 11.33 | 10.89 | ↓$0.44 (-3.88%) | 10.81 | 11.49 | 8.37M |
2024-03-22 | 11.69 | 11.35 | ↓$0.34 (-2.91%) | 11.19 | 11.90 | 8.67M |
2024-03-21 | 11.62 | 11.76 | ↑$0.14 (1.20%) | 11.55 | 12.58 | 17.22M |
2024-03-20 | 10.26 | 11.48 | ↑$1.22 (11.89%) | 10.12 | 11.66 | 15.59M |
2024-03-19 | 10.05 | 10.39 | ↑$0.34 (3.38%) | 10.04 | 10.51 | 10.07M |
2024-03-18 | 9.93 | 10.26 | ↑$0.33 (3.34%) | 9.59 | 10.52 | 12.25M |
2024-03-15 | 9.47 | 9.89 | ↑$0.42 (4.44%) | 9.37 | 9.92 | 15.85M |
2024-03-14 | 9.93 | 9.51 | ↓$0.42 (-4.23%) | 9.34 | 10.02 | 19.73M |
2024-03-13 | 10.65 | 9.97 | ↓$0.68 (-6.38%) | 9.91 | 10.70 | 17.17M |
2024-03-12 | 11.90 | 10.71 | ↓$1.20 (-10.04%) | 10.70 | 11.98 | 17.31M |
2024-03-11 | 12.46 | 12.02 | ↓$0.44 (-3.53%) | 11.90 | 12.81 | 9.86M |
2024-03-08 | 12.65 | 12.56 | ↓$0.09 (-0.71%) | 12.39 | 13.04 | 13.66M |
2024-03-07 | 12.40 | 12.33 | ↓$0.07 (-0.56%) | 12.12 | 12.58 | 9.43M |
2024-03-06 | 12.32 | 12.24 | ↓$0.08 (-0.65%) | 11.61 | 12.42 | 14.34M |
2024-03-05 | 11.65 | 11.99 | ↑$0.34 (2.92%) | 11.49 | 12.32 | 11.56M |
2024-03-04 | 12.14 | 11.96 | ↓$0.18 (-1.48%) | 11.60 | 12.20 | 11.18M |
2024-03-01 | 12.03 | 12.18 | ↑$0.15 (1.25%) | 11.65 | 12.50 | 12.47M |
2024-02-29 | 12.08 | 12.04 | ↓$0.04 (-0.33%) | 11.87 | 12.66 | 14.22M |
2024-02-28 | 11.70 | 11.80 | ↑$0.10 (0.85%) | 11.57 | 12.40 | 15.74M |
2024-02-27 | 11.75 | 11.88 | ↑$0.13 (1.11%) | 11.28 | 11.96 | 20.14M |
2024-02-26 | 11.77 | 11.38 | ↓$0.39 (-3.31%) | 11.16 | 12.23 | 20.35M |
2024-02-23 | 12.41 | 11.90 | ↓$0.51 (-4.11%) | 11.78 | 12.65 | 28.39M |
2024-02-22 | 14.87 | 12.78 | ↓$2.09 (-14.06%) | 12.59 | 15.04 | 43.40M |
2024-02-21 | 15.32 | 15.58 | ↑$0.26 (1.70%) | 15.21 | 15.84 | 11.07M |
2024-02-20 | 15.97 | 15.89 | ↓$0.08 (-0.50%) | 15.52 | 16.17 | 7.77M |
2024-02-16 | 16.47 | 16.42 | ↓$0.05 (-0.30%) | 16.14 | 16.84 | 8.04M |
2024-02-15 | 17.60 | 17.00 | ↓$0.60 (-3.41%) | 16.62 | 17.90 | 12.31M |
2024-02-14 | 15.81 | 16.83 | ↑$1.02 (6.45%) | 15.52 | 16.91 | 11.77M |
Create an account or log in to view more rows.
$RUN damn lots of volume came after hours just now
what the?
$RUN bag holders for life club
$RUN we need to get moving
$RUN pressure
$RUN never selling
$RUN Guys when can we expect that 30% drop?
$RUN hello
please hold.
$RUN I still don’t wanna buy it
$RUN jeez
$RUN let’s buy NOW!!!