Sunrun Inc (RUN) Historical Stock Data
5.86 ↓0.08 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUN is down -0.83% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 5.80 | 5.86 | ↑$0.06 (1.03%) | 5.55 | 5.92 | 11.45M |
| 2025-03-28 | 6.01 | 5.94 | ↓$0.07 (-1.16%) | 5.91 | 6.11 | 9.96M |
| 2025-03-27 | 6.11 | 6.01 | ↓$0.10 (-1.64%) | 5.91 | 6.21 | 10.66M |
| 2025-03-26 | 6.49 | 6.21 | ↓$0.28 (-4.31%) | 6.00 | 6.71 | 12.14M |
| 2025-03-25 | 6.37 | 6.56 | ↑$0.19 (2.98%) | 6.25 | 6.67 | 11.42M |
| 2025-03-24 | 6.70 | 6.38 | ↓$0.32 (-4.78%) | 6.37 | 7.09 | 14.92M |
| 2025-03-21 | 6.55 | 6.59 | ↑$0.04 (0.61%) | 6.27 | 6.79 | 14.12M |
| 2025-03-20 | 6.57 | 6.71 | ↑$0.14 (2.13%) | 6.51 | 7.09 | 10.23M |
| 2025-03-19 | 6.51 | 6.66 | ↑$0.15 (2.30%) | 6.46 | 6.84 | 9.07M |
| 2025-03-18 | 6.91 | 6.51 | ↓$0.40 (-5.79%) | 6.27 | 6.92 | 10.31M |
| 2025-03-17 | 6.57 | 6.97 | ↑$0.40 (6.09%) | 6.51 | 7.10 | 10.01M |
| 2025-03-14 | 6.31 | 6.50 | ↑$0.19 (3.01%) | 6.27 | 6.51 | 10M |
| 2025-03-13 | 6.41 | 6.21 | ↓$0.20 (-3.12%) | 6.11 | 6.47 | 9.03M |
| 2025-03-12 | 6.68 | 6.57 | ↓$0.11 (-1.65%) | 6.38 | 6.83 | 11.09M |
| 2025-03-11 | 6.97 | 6.93 | ↓$0.04 (-0.57%) | 6.51 | 7.34 | 11.80M |
| 2025-03-10 | 7.11 | 6.99 | ↓$0.12 (-1.62%) | 6.91 | 7.65 | 14.91M |
| 2025-03-07 | 6.79 | 7.16 | ↑$0.37 (5.45%) | 6.78 | 7.23 | 15.13M |
| 2025-03-06 | 6.69 | 6.87 | ↑$0.18 (2.69%) | 6.44 | 7.04 | 11.25M |
| 2025-03-05 | 6.85 | 6.90 | ↑$0.05 (0.73%) | 6.37 | 7.04 | 14.03M |
| 2025-03-04 | 6.08 | 6.71 | ↑$0.64 (10.45%) | 5.93 | 7.08 | 22.17M |
| 2025-03-03 | 7.12 | 6.17 | ↓$0.95 (-13.34%) | 6.00 | 7.29 | 24.95M |
| 2025-02-28 | 7.92 | 7.25 | ↓$0.67 (-8.40%) | 6.99 | 7.92 | 24.04M |
| 2025-02-27 | 8.40 | 7.91 | ↓$0.49 (-5.83%) | 7.88 | 8.52 | 11.94M |
| 2025-02-26 | 8.52 | 8.39 | ↓$0.13 (-1.53%) | 8.32 | 8.77 | 10.09M |
| 2025-02-25 | 8.40 | 8.37 | ↓$0.03 (-0.36%) | 8.28 | 8.78 | 9.33M |
| 2025-02-24 | 8.44 | 8.49 | ↑$0.05 (0.59%) | 8.26 | 8.78 | 7.34M |
| 2025-02-21 | 8.64 | 8.42 | ↓$0.22 (-2.55%) | 8.24 | 8.78 | 6.20M |
| 2025-02-20 | 8.59 | 8.54 | ↓$0.05 (-0.58%) | 8.32 | 8.67 | 6.15M |
| 2025-02-19 | 9.16 | 8.61 | ↓$0.55 (-6.00%) | 8.58 | 9.31 | 10.59M |
| 2025-02-18 | 8.85 | 8.86 | ↑$0.01 (0.11%) | 8.63 | 9.13 | 6.34M |
Create an account or log in to view more rows.
$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
$RUN why is there no volume? Is that suspicious?
$RUN damn lots of volume came after hours just now
what the?
$RUN bag holders for life club