Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	84.81	76.76	84.27	77.22	5512600.0	77.22
2021-02-12	83.85	80.67	81.5	83.68	3005300.0	83.68
2021-02-11	82.54	77.87	79.25	82.2	4963700.0	82.2
2021-02-10	79.74	75.3	77.8	78.08	4403900.0	78.08
2021-02-09	78.09	74.92	75.32	77.57	3034000.0	77.57
2021-02-08	78.53	74.41	75.91	75.4	5063000.0	75.4
2021-02-05	76.75	71.83	74.4	75.08	4231600.0	75.08
2021-02-04	78.67	73.27	75.33	73.9	6361700.0	73.9
2021-02-03	75.84	70.76	72.5	74.12	6470800.0	74.12
2021-02-02	73.25	70.22	71.62	71.22	4588800.0	71.22
2021-02-01	71.75	68.2	70.52	69.88	4459000.0	69.88
2021-01-29	74.41	68.16	72.5	69.27	4306100.0	69.27
2021-01-28	72.93	69.5	72.09	71.84	6732000.0	71.84
2021-01-27	73.8	69.08	73.25	69.82	6900700.0	69.82
2021-01-26	81.73	75.36	80.1	75.71	5607100.0	75.71
2021-01-25	87.56	77.81	85.0	78.61	7103000.0	78.61
2021-01-22	87.11	83.13	85.01	86.39	4499100.0	86.39
2021-01-21	89.51	79.41	83.38	87.41	9166600.0	87.41
2021-01-20	85.42	80.88	84.57	81.9	7067200.0	81.9
2021-01-19	87.8	84.25	87.0	85.62	4903200.0	85.62
2021-01-15	89.29	83.6	87.14	84.25	7043300.0	84.25
2021-01-14	92.85	88.4	90.45	88.92	5306700.0	88.92
2021-01-13	94.0	89.62	93.57	90.63	3835700.0	90.63
2021-01-12	100.93	90.84	98.0	93.44	5312400.0	93.44
2021-01-11	98.53	89.55	91.55	95.62	6230400.0	95.62
2021-01-08	96.72	90.53	92.72	96.5	7496600.0	96.5
2021-01-07	93.88	89.04	89.22	90.92	9412200.0	90.92
2021-01-06	86.0	77.59	77.67	85.17	13520300.0	85.17
2021-01-05	73.59	69.65	69.73	73.09	3738200.0	73.09
2021-01-04	71.95	68.29	70.68	69.98	3708600.0	69.98
2020-12-31	69.93	66.18	67.44	69.38	3631000.0	69.38
2020-12-30	67.5	64.07	64.19	67.4	3268400.0	67.4
2020-12-29	67.98	63.52	67.92	63.77	4440000.0	63.77
2020-12-28	74.14	67.66	71.0	67.88	4828900.0	67.88
2020-12-24	70.58	66.69	69.62	68.62	2058800.0	68.62
2020-12-23	71.3	68.67	70.03	69.87	4606200.0	69.87
2020-12-22	71.36	65.05	67.82	69.27	9107400.0	69.27
2020-12-21	66.24	61.11	61.6	66.18	6851500.0	66.18
2020-12-18	67.09	61.77	62.3	62.7	13366200.0	62.7
2020-12-17	63.48	59.61	62.61	62.31	4747900.0	62.31
2020-12-16	62.99	58.75	62.98	61.8	7950300.0	61.8
2020-12-15	63.91	57.65	57.89	63.17	6171000.0	63.17
2020-12-14	60.61	57.09	59.2	57.1	3589400.0	57.1
2020-12-11	60.0	57.3	57.58	58.28	4355400.0	58.28
2020-12-10	58.59	56.5	56.7	57.58	2777700.0	57.58
2020-12-09	62.26	56.06	61.9	57.12	4674400.0	57.12
2020-12-08	61.67	58.3	59.0	61.31	3004900.0	61.31
2020-12-07	59.97	57.66	57.71	58.63	2990900.0	58.63
2020-12-04	59.59	56.67	58.41	57.71	3771500.0	57.71
2020-12-03	62.0	57.82	61.55	58.24	4051300.0	58.24
2020-12-02	62.12	58.72	60.8	60.99	3120100.0	60.99
2020-12-01	65.05	62.03	64.72	62.49	3622700.0	62.49
2020-11-30	68.5	62.46	67.81	64.08	6648700.0	64.08
2020-11-27	69.44	66.32	68.68	66.75	3197300.0	66.75
2020-11-25	68.17	64.9	65.5	67.97	4833400.0	67.97
2020-11-24	66.95	63.31	64.5	66.34	6474800.0	66.34
2020-11-23	64.74	60.55	62.75	63.79	6183400.0	63.79
2020-11-20	62.87	58.5	60.69	61.44	5843000.0	61.44
2020-11-19	59.79	56.51	57.36	59.5	4961500.0	59.5
2020-11-18	59.89	56.31	58.32	56.73	5080700.0	56.73
2020-11-17	59.1	54.75	55.57	58.49	5408500.0	58.49
2020-11-16	56.37	54.25	55.12	55.53	3333700.0	55.53
2020-11-13	56.68	53.91	54.04	55.4	4999200.0	55.4
2020-11-12	57.8	52.36	57.8	53.38	11429100.0	53.38
2020-11-11	58.3	53.83	54.55	54.0	5098000.0	54.0
2020-11-10	55.98	52.26	55.73	53.59	4757800.0	53.59
2020-11-09	61.24	55.24	61.2	55.49	6301500.0	55.49
2020-11-06	61.2	57.2	60.37	57.73	8466300.0	57.73
2020-11-05	60.06	57.02	57.38	58.0	9199700.0	58.0
2020-11-04	54.61	49.21	51.15	54.0	8124300.0	54.0
2020-11-03	56.6	53.93	54.85	54.0	4836600.0	54.0
2020-11-02	54.46	51.75	52.95	54.18	3780500.0	54.18
2020-10-30	54.67	50.26	53.84	52.02	6292300.0	52.02
2020-10-29	56.97	53.87	56.0	54.26	2636800.0	54.26
2020-10-28	56.49	53.15	54.0	55.84	4513300.0	55.84
2020-10-27	57.11	54.44	55.68	54.66	4441100.0	54.66
2020-10-26	57.49	54.7	55.28	56.3	5781800.0	56.3
2020-10-23	59.06	55.66	58.18	56.03	4312600.0	56.03
2020-10-22	58.26	54.45	57.01	57.47	7743000.0	57.47
2020-10-21	61.0	56.73	60.87	56.82	12488400.0	56.82
2020-10-20	64.47	61.84	62.52	62.58	4443500.0	62.58
2020-10-19	64.68	61.31	63.35	62.38	5419700.0	62.38
2020-10-16	67.38	61.75	66.1	62.39	10771000.0	62.39
2020-10-15	64.82	60.53	61.94	64.21	6763300.0	64.21
2020-10-14	64.68	62.66	64.55	63.27	8806500.0	63.27
2020-10-13	68.11	63.15	63.16	65.35	12520300.0	65.35
2020-10-12	72.18	63.33	72.1	63.79	11066300.0	63.79
2020-10-09	74.49	70.21	71.35	71.43	9187000.0	71.43
2020-10-08	77.4	68.8	77.18	70.54	9980400.0	70.54
2020-10-07	82.37	77.5	80.29	78.05	13950400.0	78.05
2020-10-06	80.2	74.86	77.85	78.57	7922300.0	78.57
2020-10-05	79.86	76.17	78.0	78.62	6978000.0	78.62
2020-10-02	80.34	75.84	77.51	76.45	8863000.0	76.45
2020-10-01	82.42	77.77	79.42	79.97	14945600.0	79.97
2020-09-30	78.22	70.53	71.55	77.07	8329800.0	77.07
2020-09-29	75.27	71.36	72.89	72.8	6070800.0	72.8
2020-09-28	72.2	66.78	67.89	71.98	5693800.0	71.98
2020-09-25	66.57	60.21	60.65	66.46	5747900.0	66.46
2020-09-24	62.01	56.01	60.17	60.63	5256500.0	60.63
2020-09-23	65.53	61.71	63.15	61.72	4107900.0	61.72
2020-09-22	62.83	59.66	60.5	62.8	2485600.0	62.8
2020-09-21	60.26	56.43	58.65	60.2	3597300.0	60.2
2020-09-18	63.25	59.65	60.2	60.86	13029700.0	60.86
2020-09-17	60.68	58.16	60.0	59.52	3251600.0	59.52
2020-09-16	63.92	61.55	61.9	62.33	3506300.0	62.33
2020-09-15	61.35	58.18	59.02	61.01	3475100.0	61.01
2020-09-14	59.6	55.69	56.33	59.1	3475800.0	59.1
2020-09-11	56.9	54.55	56.41	55.88	2418700.0	55.88
2020-09-10	57.57	54.62	55.27	56.19	3784900.0	56.19
2020-09-09	55.77	52.35	52.75	55.24	4055900.0	55.24
2020-09-08	53.7	46.43	46.43	51.89	5589900.0	51.89
2020-09-04	52.48	42.61	51.94	49.22	7285200.0	49.22
2020-09-03	56.13	50.04	55.99	51.15	4772900.0	51.15
2020-09-02	59.0	54.68	58.92	57.08	3547300.0	57.08
2020-09-01	58.47	55.13	56.3	58.27	3501100.0	58.27
2020-08-31	56.97	54.82	55.41	56.56	4038000.0	56.56
2020-08-28	55.79	51.67	52.67	55.51	3896100.0	55.51
2020-08-27	52.78	50.41	50.41	52.1	3446300.0	52.1
2020-08-26	51.65	49.42	51.3	50.03	2815100.0	50.03
2020-08-25	51.87	49.73	51.35	50.79	3664900.0	50.79
2020-08-24	51.2	48.18	48.8	51.0	4435800.0	51.0
2020-08-21	48.49	46.02	46.27	48.23	3006600.0	48.23
2020-08-20	47.81	45.86	47.2	45.99	2536400.0	45.99
2020-08-19	49.1	46.35	46.48	48.14	5098200.0	48.14
2020-08-18	48.12	44.65	47.84	46.31	3594500.0	46.31
2020-08-17	49.42	46.18	46.19	47.73	3105100.0	47.73
2020-08-14	47.85	44.94	46.35	45.63	2502500.0	45.63
2020-08-13	47.36	44.63	45.17	46.73	3074200.0	46.73
2020-08-12	45.79	42.56	43.04	44.94	3710600.0	44.94
2020-08-11	47.85	41.92	47.75	42.37	5289400.0	42.37
2020-08-10	48.06	45.31	45.39	47.28	4000300.0	47.28
2020-08-07	48.17	44.42	46.27	46.0	3672900.0	46.0
2020-08-06	48.3	45.12	46.4	46.53	4580100.0	46.53
2020-08-05	46.68	41.16	43.0	46.4	6911800.0	46.4
2020-08-04	43.55	39.29	40.1	43.54	5330300.0	43.54
2020-08-03	40.1	36.18	37.18	39.78	4222700.0	39.78
2020-07-31	37.41	35.79	36.54	36.69	20112500.0	36.69
2020-07-30	38.19	36.3	37.51	36.67	4446300.0	36.67
2020-07-29	39.2	35.94	39.06	36.6	9539600.0	36.6
2020-07-28	41.99	39.51	41.99	40.46	4317100.0	40.46
2020-07-27	43.18	41.17	41.44	42.5	4049900.0	42.5
2020-07-24	42.0	38.74	42.0	40.99	5182800.0	40.99
2020-07-23	42.8	40.24	40.74	42.46	6324500.0	42.46
2020-07-22	41.15	38.65	39.43	40.35	5334700.0	40.35
2020-07-21	39.82	37.9	38.92	38.98	4761400.0	38.98
2020-07-20	39.83	36.48	36.65	38.4	6143000.0	38.4
2020-07-17	37.09	34.89	36.8	36.81	5934100.0	36.81
2020-07-16	37.46	34.88	35.68	36.65	7122700.0	36.65
2020-07-15	36.22	34.18	34.7	35.81	8054900.0	35.81
2020-07-14	34.31	28.29	29.2	33.78	9602400.0	33.78
2020-07-13	33.27	29.23	29.23	30.09	11160800.0	30.09
2020-07-10	28.91	27.15	27.28	28.89	3419900.0	28.89
2020-07-09	28.22	26.38	28.09	27.83	6301600.0	27.83
2020-07-08	28.4	26.21	26.76	28.27	9887400.0	28.27
2020-07-07	27.59	23.46	23.95	26.17	19802800.0	26.17
2020-07-06	21.69	20.53	20.61	21.34	1916900.0	21.34
2020-07-02	20.56	19.89	20.0	20.0	1720600.0	20.0
2020-07-01	20.12	19.53	19.72	19.84	1148300.0	19.84
2020-06-30	19.84	19.19	19.41	19.72	1416300.0	19.72
2020-06-29	19.6	18.47	18.83	19.52	1197200.0	19.52
2020-06-26	19.8	18.43	19.78	18.58	2316000.0	18.58
2020-06-25	20.05	19.39	19.53	19.88	1177000.0	19.88
2020-06-24	19.9	18.95	19.5	19.72	1466600.0	19.72
2020-06-23	20.38	19.7	20.27	19.74	1089700.0	19.74
2020-06-22	20.09	19.69	19.94	19.97	1151800.0	19.97
2020-06-19	20.67	19.76	19.97	19.9	2707100.0	19.9
2020-06-18	20.3	18.67	18.68	19.8	1501000.0	19.8
2020-06-17	20.16	19.18	20.16	19.29	1501400.0	19.29
2020-06-16	20.38	19.44	19.75	20.1	1985400.0	20.1
2020-06-15	19.12	17.39	17.55	18.99	1745800.0	18.99
2020-06-12	18.26	17.3	17.93	17.93	1071200.0	17.93
2020-06-11	17.71	16.5	16.9	17.17	1659100.0	17.17
2020-06-10	19.22	18.54	19.11	18.62	1024500.0	18.62
2020-06-09	19.6	18.67	19.14	19.33	1279400.0	19.33
2020-06-08	19.72	18.73	19.0	19.64	1440200.0	19.64
2020-06-05	19.38	18.55	18.78	18.69	1522200.0	18.69
2020-06-04	18.84	18.03	18.63	18.28	1644700.0	18.28
2020-06-03	18.88	17.98	18.24	18.6	1289500.0	18.6
2020-06-02	18.12	17.64	17.96	17.94	1605800.0	17.94
2020-06-01	17.91	16.42	16.6	17.67	1887200.0	17.67
2020-05-29	16.8	15.99	16.19	16.7	1249500.0	16.7
2020-05-28	17.14	16.32	17.0	16.43	1729700.0	16.43
2020-05-27	16.92	15.36	16.77	16.85	2280300.0	16.85
2020-05-26	16.81	16.19	16.5	16.33	1300500.0	16.33
2020-05-22	16.24	15.76	16.18	15.86	826200.0	15.86
2020-05-21	16.26	15.59	15.91	16.07	1605100.0	16.07
2020-05-20	16.48	15.72	15.84	15.91	2096900.0	15.91
2020-05-19	15.97	14.99	15.0	15.51	2162500.0	15.51
2020-05-18	15.29	14.63	14.74	15.14	1784200.0	15.14
2020-05-15	14.21	13.59	13.89	14.07	1506900.0	14.07
2020-05-14	13.97	12.65	13.15	13.97	2879500.0	13.97
2020-05-13	14.0	13.01	13.79	13.54	2047900.0	13.54
2020-05-12	14.8	13.95	14.62	13.97	1407000.0	13.97
2020-05-11	15.06	14.35	14.57	14.56	2184200.0	14.56
2020-05-08	15.35	14.31	14.43	14.77	3356200.0	14.77
2020-05-07	14.29	13.48	13.97	13.81	2540100.0	13.81
2020-05-06	14.0	13.12	13.42	13.87	2256000.0	13.87
2020-05-05	13.99	12.93	13.82	13.25	2197000.0	13.25
2020-05-04	13.54	12.43	12.61	13.43	1667200.0	13.43
2020-05-01	13.71	12.6	13.39	12.96	2120100.0	12.96
2020-04-30	14.76	14.02	14.4	14.03	2196500.0	14.03
2020-04-29	14.87	14.03	14.15	14.8	2100800.0	14.8
2020-04-28	14.24	13.11	14.0	13.69	1869400.0	13.69
2020-04-27	13.63	13.1	13.13	13.52	1527700.0	13.52
2020-04-24	13.44	12.67	13.2	12.94	1677300.0	12.94
2020-04-23	13.5	12.75	12.75	13.11	2490000.0	13.11
2020-04-22	12.81	12.16	12.44	12.64	1694600.0	12.64
2020-04-21	12.31	11.76	11.91	12.01	2096400.0	12.01
2020-04-20	12.99	11.42	11.52	12.35	3303700.0	12.35
2020-04-17	11.92	11.34	11.72	11.87	1908200.0	11.87
2020-04-16	11.65	10.84	11.4	11.11	2436300.0	11.11
2020-04-15	11.87	11.08	11.49	11.46	2578300.0	11.46
2020-04-14	12.13	11.38	11.43	12.06	2213200.0	12.06
2020-04-13	11.82	11.0	11.62	11.1	1693000.0	11.1
2020-04-09	12.64	11.27	12.0	11.73	2662500.0	11.73
2020-04-08	11.58	10.53	10.83	11.47	2260800.0	11.47
2020-04-07	11.79	10.5	11.4	10.57	3078600.0	10.57
2020-04-06	10.07	9.39	9.47	9.98	2226700.0	9.98
2020-04-03	9.93	8.75	9.69	8.85	2264600.0	8.85
2020-04-02	10.05	8.93	9.4	9.8	2062600.0	9.8
2020-04-01	9.69	9.0	9.55	9.32	2179300.0	9.32
2020-03-31	10.55	9.51	9.81	10.1	2158300.0	10.1
2020-03-30	10.48	9.54	10.32	9.81	2054500.0	9.81
2020-03-27	11.79	10.12	11.72	10.22	2454800.0	10.22
2020-03-26	12.94	11.78	12.27	12.38	2514200.0	12.38
2020-03-25	13.57	10.8	11.9	12.16	4866500.0	12.16
2020-03-24	11.37	9.63	9.77	11.16	3398900.0	11.16
2020-03-23	9.25	7.84	8.43	9.02	3184800.0	9.02
2020-03-20	10.02	8.22	9.34	8.36	3934500.0	8.36
2020-03-19	9.56	8.5	8.8	9.11	3778100.0	9.11
2020-03-18	9.32	8.03	9.03	8.9	4295800.0	8.9
2020-03-17	10.03	7.84	9.87	9.92	5752500.0	9.92
2020-03-16	10.72	8.35	9.84	9.49	5122800.0	9.49
2020-03-13	13.38	10.25	12.94	11.2	4773100.0	11.2
2020-03-12	13.75	11.61	13.71	11.68	5513000.0	11.68
2020-03-11	16.31	14.21	16.13	15.05	4237900.0	15.05
2020-03-10	17.81	15.95	17.81	16.72	3061100.0	16.72
2020-03-09	18.62	16.38	17.75	16.79	3431200.0	16.79
2020-03-06	21.03	19.69	20.68	20.22	2200900.0	20.22
2020-03-05	21.63	20.11	20.32	21.3	2724000.0	21.3
2020-03-04	20.89	19.81	19.93	20.8	1862100.0	20.8
2020-03-03	20.51	19.21	19.65	19.51	2919900.0	19.51
2020-03-02	19.56	18.34	19.46	19.36	3354200.0	19.36
2020-02-28	19.54	16.25	17.24	19.34	4840200.0	19.34
2020-02-27	21.06	19.15	20.17	20.27	3946500.0	20.27
2020-02-26	21.62	20.27	21.09	20.91	3162400.0	20.91
2020-02-25	22.87	20.71	22.76	20.8	3447900.0	20.8
2020-02-24	22.32	19.25	20.75	22.13	3116100.0	22.13
2020-02-21	22.62	21.51	22.25	21.95	4803300.0	21.95
2020-02-20	23.66	22.63	23.0	23.4	4191800.0	23.4
2020-02-19	22.71	21.06	21.42	22.48	4271500.0	22.48
2020-02-18	22.38	21.34	21.36	21.77	4906900.0	21.77

名前	Sunrun Inc. Common Stock
ティッカー	RUN
国	United States
上場年	2015.0
セクター	Capital Goods

Sunrun Inc. Common Stockのデータ

Sunrun Inc. Common Stockの基本情報

Sunrun Inc. Common Stockの過去1年の値動き