Sunrun Inc

RUN
🏛️ usa →
17.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.62 24.09 23.21 24.02 4.2M
2022-12-29 23.81 24.58 23.59 23.93 4.7M
2022-12-28 23.61 23.91 23.10 23.43 4.7M
2022-12-27 25.19 25.19 23.70 23.74 7.0M
2022-12-23 25.82 25.93 24.94 25.53 4.2M
2022-12-22 26.70 27.02 25.06 25.77 5.5M
2022-12-21 26.26 27.37 25.50 27.22 4.9M
2022-12-20 26.87 27.76 26.08 26.20 4.8M
2022-12-19 29.17 29.22 27.10 27.22 5.0M
2022-12-16 30.29 30.55 28.93 29.16 12.6M
2022-12-15 32.12 33.19 31.11 31.33 5.2M
2022-12-14 31.41 33.33 31.29 32.73 6.3M
2022-12-13 31.66 33.05 30.70 31.51 7.4M
2022-12-12 28.61 30.18 28.30 29.74 4.2M
2022-12-09 28.93 29.78 28.55 28.65 4.3M
2022-12-08 29.03 29.64 28.27 29.04 3.1M
2022-12-07 29.46 30.38 28.48 28.70 4.0M
2022-12-06 31.03 31.08 28.98 29.36 4.9M
2022-12-05 32.06 32.31 30.88 31.07 4.0M
2022-12-02 30.64 32.58 30.59 32.15 4.9M
2022-12-01 32.31 32.60 30.90 31.16 5.0M
2022-11-30 31.08 32.65 30.58 32.58 6.2M
2022-11-29 31.62 32.09 30.72 30.74 4.4M
2022-11-28 31.22 31.55 30.79 31.32 4.2M
2022-11-25 31.01 32.30 30.86 31.69 3.0M
2022-11-23 31.15 31.71 30.82 31.51 4.6M
2022-11-22 30.52 31.19 29.90 30.96 4.6M
2022-11-21 30.00 30.61 28.95 30.46 5.6M
2022-11-18 32.52 32.52 29.55 30.39 8.0M
2022-11-17 30.05 32.20 29.32 31.91 8.1M
2022-11-16 30.60 31.58 30.23 31.33 6.6M
2022-11-15 31.60 32.53 30.97 31.34 9.4M
2022-11-14 30.00 30.37 28.08 29.67 9.7M
2022-11-11 30.20 31.79 29.80 30.49 12.2M
2022-11-10 26.23 31.63 25.68 30.79 22.7M
2022-11-09 23.92 25.64 23.91 24.16 8.3M
2022-11-08 23.64 24.72 23.44 24.16 8.9M
2022-11-07 24.32 24.41 22.66 23.14 6.0M
2022-11-04 26.33 26.84 23.11 24.04 13.9M
2022-11-03 22.92 26.47 22.88 25.71 24.3M
2022-11-02 22.64 23.35 21.62 21.66 8.6M
2022-11-01 23.66 23.92 22.47 22.57 5.9M
2022-10-31 21.83 22.71 21.39 22.51 7.8M
2022-10-28 22.04 22.33 21.09 21.90 6.1M
2022-10-27 22.05 22.44 21.52 22.08 7.9M
2022-10-26 21.66 22.74 21.31 21.71 12.0M
2022-10-25 19.46 21.41 19.46 21.14 8.4M
2022-10-24 19.80 19.90 18.62 19.46 7.3M
2022-10-21 19.48 20.18 18.85 20.03 12.9M
2022-10-20 19.76 20.56 19.10 19.66 10.9M
2022-10-19 21.65 21.65 19.95 20.40 11.6M
2022-10-18 22.63 23.09 21.51 22.08 7.4M
2022-10-17 22.00 22.77 21.52 21.57 8.4M
2022-10-14 23.30 23.65 21.10 21.21 10.5M
2022-10-13 22.08 23.46 21.50 22.96 10.3M
2022-10-12 24.59 24.63 23.03 23.28 7.2M
2022-10-11 24.24 24.95 23.57 24.54 7.8M
2022-10-10 25.36 25.53 24.42 24.91 6.4M
2022-10-07 26.57 26.85 25.16 25.51 7.9M
2022-10-06 27.76 29.03 27.05 27.21 5.4M
2022-10-05 29.61 29.62 27.25 28.05 8.8M
2022-10-04 29.48 31.32 29.34 30.47 6.0M
2022-10-03 27.76 29.10 26.85 28.48 5.9M
2022-09-30 27.21 29.10 26.71 27.59 7.4M
2022-09-29 30.20 30.60 27.00 27.52 7.4M
2022-09-28 30.68 31.44 29.82 31.07 5.4M
2022-09-27 30.27 31.60 30.17 30.24 5.8M
2022-09-26 30.79 32.10 29.46 29.64 6.2M
2022-09-23 31.50 31.76 30.11 30.87 6.9M
2022-09-22 34.10 34.76 32.23 32.50 5.8M
2022-09-21 34.16 36.10 33.81 34.35 6.2M
2022-09-20 36.76 37.20 34.07 34.42 5.9M
2022-09-19 36.20 37.92 36.19 37.05 5.3M
2022-09-16 36.07 37.81 35.56 37.10 9.1M
2022-09-15 37.36 39.13 36.94 37.36 6.7M
2022-09-14 37.12 38.53 36.12 38.39 5.3M
2022-09-13 36.24 38.37 35.71 37.35 6.6M
2022-09-12 38.50 38.79 36.68 38.65 6.6M
2022-09-09 38.15 38.70 37.40 38.45 7.1M
2022-09-08 36.40 39.07 36.01 38.16 11.6M
2022-09-07 33.02 36.80 32.75 36.58 7.8M
2022-09-06 31.86 33.47 31.09 33.10 5.4M
2022-09-02 32.59 32.59 30.82 31.41 4.8M
2022-09-01 32.38 32.66 31.00 32.11 4.3M
2022-08-31 32.92 33.71 32.27 33.03 5.9M
2022-08-30 33.26 34.80 31.72 32.38 6.7M
2022-08-29 32.70 34.18 32.37 32.82 4.5M
2022-08-26 35.20 35.75 32.96 33.35 5.5M
2022-08-25 34.40 34.93 33.75 34.91 4.9M
2022-08-24 32.08 34.54 31.91 33.80 6.6M
2022-08-23 31.41 31.94 30.95 31.51 4.8M
2022-08-22 31.42 31.65 30.07 31.14 9.0M
2022-08-19 33.81 34.15 32.50 32.77 5.8M
2022-08-18 34.98 36.45 34.40 35.01 6.6M
2022-08-17 34.29 34.87 32.93 33.85 5.9M
2022-08-16 35.87 35.88 34.14 35.09 7.1M
2022-08-15 35.81 37.18 35.05 36.59 7.0M
2022-08-12 36.05 37.06 35.20 36.12 7.2M
2022-08-11 37.38 37.76 35.18 35.54 9.6M
2022-08-10 35.84 37.05 33.87 37.02 11.4M
2022-08-09 33.11 34.35 32.45 34.07 9.4M
2022-08-08 36.03 37.30 34.11 34.14 14.7M
2022-08-05 34.01 35.23 32.28 33.24 15.2M
2022-08-04 32.47 33.15 29.85 31.82 9.4M
2022-08-03 31.17 31.40 29.10 30.74 9.5M
2022-08-02 29.50 32.09 29.35 31.21 9.3M
2022-08-01 32.06 32.09 29.86 30.21 11.3M
2022-07-29 30.58 33.44 30.46 32.69 15.5M
2022-07-28 28.58 31.96 27.58 30.92 43.2M
2022-07-27 23.21 24.29 22.61 23.79 8.9M
2022-07-26 23.47 23.63 22.28 22.35 5.1M
2022-07-25 23.91 23.91 22.75 23.53 4.2M
2022-07-22 25.04 25.71 23.66 23.84 5.1M
2022-07-21 24.34 24.61 23.52 24.57 4.9M
2022-07-20 24.80 25.86 24.41 24.49 7.3M
2022-07-19 24.03 24.91 23.05 24.61 5.8M
2022-07-18 24.24 25.73 24.15 24.34 6.5M
2022-07-15 23.55 23.65 21.60 23.56 12.8M
2022-07-14 25.00 25.36 24.15 25.16 3.8M
2022-07-13 24.28 25.89 23.70 25.19 4.9M
2022-07-12 25.32 25.49 24.36 25.20 5.2M
2022-07-11 26.18 26.48 24.61 25.12 4.3M
2022-07-08 25.88 27.57 25.49 26.74 5.1M
2022-07-07 24.62 26.91 24.62 26.36 5.6M
2022-07-06 25.05 25.84 23.86 24.55 5.4M
2022-07-05 24.00 24.91 22.56 24.91 6.1M
2022-07-01 23.43 24.58 23.24 24.36 6.0M
2022-06-30 22.11 23.71 21.75 23.36 7.9M
2022-06-29 22.67 23.10 21.33 22.20 8.4M
2022-06-28 25.55 26.21 23.63 23.70 5.9M
2022-06-27 25.52 26.03 24.77 25.59 5.6M
2022-06-24 25.49 25.82 24.27 25.22 6.5M
2022-06-23 23.32 25.49 22.83 25.36 5.5M
2022-06-22 22.61 24.30 22.51 23.44 5.2M
2022-06-21 24.15 24.96 23.35 23.44 7.7M
2022-06-17 21.50 24.48 21.33 23.83 10.9M
2022-06-16 22.46 22.94 20.80 21.13 6.6M
2022-06-15 21.49 23.76 21.21 23.33 7.4M
2022-06-14 22.44 22.66 21.12 21.58 6.0M
2022-06-13 24.60 24.87 22.06 22.32 6.8M
2022-06-10 25.94 26.85 25.41 25.84 5.0M
2022-06-09 27.43 28.13 26.81 26.83 4.6M
2022-06-08 28.28 29.29 27.19 27.63 5.9M
2022-06-07 27.61 28.58 27.48 28.52 5.9M
2022-06-06 30.52 30.88 28.19 28.37 16.5M
2022-06-03 26.50 27.65 26.24 26.78 5.6M
2022-06-02 25.30 28.06 25.05 26.98 7.2M
2022-06-01 26.23 26.63 24.85 25.20 5.9M
2022-05-31 26.27 27.30 25.63 26.12 18.0M
2022-05-27 24.16 26.61 24.10 26.44 8.1M
2022-05-26 23.06 24.44 22.61 23.89 4.8M
2022-05-25 22.17 23.38 21.27 23.11 5.8M
2022-05-24 22.94 22.94 21.65 22.25 5.2M
2022-05-23 23.01 23.42 21.70 23.31 4.9M
2022-05-20 23.36 23.85 21.89 23.07 5.7M
2022-05-19 22.38 23.62 22.30 23.36 8.5M
2022-05-18 21.71 23.43 21.53 22.39 7.7M
2022-05-17 21.27 22.07 20.41 21.96 6.4M
2022-05-16 20.93 21.85 20.43 20.62 6.2M
2022-05-13 18.56 21.11 18.43 21.07 11.2M
2022-05-12 17.59 19.12 16.80 17.94 10.6M
2022-05-11 20.25 20.25 18.01 18.15 10.4M
2022-05-10 21.87 22.18 19.05 20.46 9.0M
2022-05-09 22.58 22.95 20.69 21.09 7.3M
2022-05-06 24.98 25.20 22.66 23.41 9.3M
2022-05-05 26.29 26.52 23.82 24.99 15.1M
2022-05-04 22.92 24.50 22.59 24.34 8.1M
2022-05-03 21.68 23.74 21.61 22.94 11.1M
2022-05-02 20.04 21.81 19.78 21.76 7.1M
2022-04-29 20.63 21.36 19.75 19.98 6.2M
2022-04-28 20.38 20.67 19.31 20.44 6.8M
2022-04-27 20.36 21.36 20.09 20.25 7.0M
2022-04-26 20.34 20.55 19.38 19.92 6.9M
2022-04-25 19.80 20.84 19.16 20.55 7.6M
2022-04-22 20.70 21.25 19.82 20.32 13.4M
2022-04-21 22.86 23.38 20.75 21.03 10.0M
2022-04-20 24.67 24.94 22.50 22.55 9.7M
2022-04-19 24.60 25.25 24.12 24.50 5.4M
2022-04-18 24.83 25.00 23.96 24.32 4.1M
2022-04-14 26.01 26.26 24.82 24.86 4.6M
2022-04-13 25.40 26.16 24.60 26.10 6.6M
2022-04-12 27.14 27.93 25.47 25.62 6.4M
2022-04-11 26.07 27.29 25.50 26.65 5.8M
2022-04-08 28.00 28.28 26.68 26.79 4.8M
2022-04-07 28.91 29.19 27.08 28.23 5.1M
2022-04-06 30.09 30.83 28.02 28.80 7.1M
2022-04-05 33.56 34.26 31.09 31.13 5.0M
2022-04-04 30.70 33.51 30.60 33.37 6.0M
2022-04-01 30.80 31.20 29.81 30.35 3.7M
2022-03-31 30.93 31.85 30.33 30.37 3.9M
2022-03-30 33.47 33.47 30.61 30.96 5.7M
2022-03-29 32.09 34.34 31.62 33.79 6.1M
2022-03-28 31.33 32.92 31.01 32.06 5.3M
2022-03-25 32.30 32.30 30.36 31.32 4.4M
2022-03-24 31.58 32.44 30.33 32.28 4.5M
2022-03-23 31.38 33.12 31.24 31.59 4.9M
2022-03-22 30.35 32.71 30.11 31.89 4.8M
2022-03-21 30.35 31.22 29.79 30.48 3.6M
2022-03-18 30.61 31.70 30.51 30.87 7.3M
2022-03-17 29.09 31.34 29.09 31.26 6.7M
2022-03-16 28.69 29.61 27.65 29.29 6.6M
2022-03-15 26.86 28.41 25.37 28.37 6.4M
2022-03-14 28.70 28.83 26.58 27.12 4.8M
2022-03-11 30.64 31.90 28.85 29.40 4.6M
2022-03-10 30.85 31.43 29.31 30.50 5.3M
2022-03-09 29.88 31.29 29.09 31.04 6.5M
2022-03-08 28.60 31.61 28.16 30.52 13.9M
2022-03-07 27.05 29.48 26.56 27.92 9.7M
2022-03-04 26.20 27.22 25.14 25.61 7.7M
2022-03-03 26.62 26.96 25.71 25.91 4.2M
2022-03-02 28.18 28.25 25.20 26.64 8.8M
2022-03-01 27.15 28.93 26.89 28.13 9.9M
2022-02-28 26.73 27.96 26.00 27.28 12.0M
2022-02-25 24.17 24.72 23.00 24.64 7.1M
2022-02-24 19.00 24.53 18.61 24.38 13.4M
2022-02-23 21.06 21.49 19.90 19.99 6.6M
2022-02-22 20.90 21.54 20.43 20.90 7.2M
2022-02-18 23.15 23.27 20.77 21.56 10.2M
2022-02-17 24.02 24.41 22.88 23.13 6.7M
2022-02-16 24.17 24.97 23.53 24.62 5.3M
2022-02-15 23.42 24.92 23.28 24.61 5.1M
2022-02-14 22.72 23.91 22.34 22.60 4.9M
2022-02-11 24.22 24.96 22.47 22.77 6.4M
2022-02-10 24.72 26.29 24.11 24.27 6.1M
2022-02-09 25.68 26.41 25.10 25.55 8.5M
2022-02-08 23.78 24.04 23.20 23.99 8.1M
2022-02-07 24.97 25.77 23.65 23.89 9.5M
2022-02-04 23.59 25.84 23.16 25.11 8.8M
2022-02-03 24.13 24.68 22.15 23.04 14.0M
2022-02-02 27.04 27.38 24.44 24.78 9.5M
2022-02-01 26.37 26.85 25.01 26.01 5.8M
2022-01-31 23.49 25.97 23.42 25.93 17.4M
2022-01-28 23.11 23.80 21.70 23.42 10.0M
2022-01-27 25.91 25.91 23.04 23.27 8.8M
2022-01-26 27.53 28.09 24.54 24.82 7.7M
2022-01-25 25.88 26.95 25.02 26.28 7.6M
2022-01-24 24.87 27.09 23.33 27.04 11.6M
2022-01-21 28.10 28.96 25.75 25.91 13.3M
2022-01-20 28.75 31.41 28.59 28.75 11.6M
2022-01-19 29.09 29.58 27.66 27.71 7.5M
2022-01-18 31.00 31.47 29.01 29.04 7.6M
2022-01-14 32.10 33.21 31.46 31.81 5.2M
2022-01-13 34.43 34.69 32.62 32.76 5.0M
2022-01-12 33.41 34.25 32.51 33.25 5.3M
2022-01-11 32.06 33.63 31.89 32.73 6.9M
2022-01-10 31.30 31.64 29.47 31.52 5.0M
2022-01-07 31.50 33.49 31.39 31.72 3.8M
2022-01-06 31.48 32.08 29.22 31.48 6.1M
2022-01-05 34.42 34.44 31.33 31.42 5.3M
2022-01-04 35.64 36.00 33.21 34.57 4.5M
2022-01-03 34.79 35.98 34.09 35.47 3.7M