$59.36 +0.74 (%) Dx Dly Rus Bull Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
8/11/201517.9418.0317.0217.56994,729
8/10/201517.3819.0817.3318.961,215,970
8/7/201516.9717.9016.9717.55832,819
8/6/201517.1517.2616.6317.191,163,320
8/5/201518.4318.6717.1217.49887,170
8/4/201517.6618.0317.2317.48595,403
8/3/201517.5018.1616.8016.971,866,190
7/31/201519.2419.6318.6518.761,220,650
7/30/201519.6319.6719.0419.251,181,470
7/29/201518.7220.3918.4420.032,221,300
7/28/201517.9318.4317.1618.251,890,200
7/27/201517.7218.1317.2117.511,745,410
7/24/201519.5819.6418.5018.961,604,510
7/23/201520.9321.0519.8919.971,088,000
7/22/201522.0222.0420.9620.971,300,500
7/21/201522.5022.6822.0922.30910,893
7/20/201522.1022.2521.6521.771,043,080
7/17/201523.0623.2222.5522.841,057,110
7/16/201523.2523.5722.9423.181,217,620
7/15/201522.6322.9621.8622.111,346,050
7/13/201521.6922.5521.5722.421,201,080
7/10/201521.2722.0220.8921.842,040,510
7/9/201520.2420.5519.6119.73912,307
7/8/201519.2119.7019.0319.091,342,630
7/7/201520.5021.6819.2121.591,441,350
7/6/201521.5021.5120.7020.811,840,090
7/2/201522.8523.4622.8123.071,092,680
7/1/201523.5523.6522.3522.56945,296
6/30/201523.1524.4122.6824.291,501,940
6/29/201523.3023.4222.1222.191,619,590
6/26/201523.7124.4923.6624.45827,433
6/25/201524.4824.4823.8923.95855,377
6/24/201525.3025.5124.4024.441,639,860
6/23/201525.6126.6225.4426.61959,957
6/22/201526.7027.0626.4626.70931,748
6/19/201525.9426.3425.7526.02800,924
6/18/201527.2227.6526.8026.93898,570
6/17/201526.7627.3025.3726.791,040,250
6/16/201526.1326.9925.9026.791,321,970
6/15/201524.3925.5424.2325.511,168,420
6/12/201524.8025.0824.0224.08951,583
6/11/201525.0225.5624.6225.271,037,200
6/10/201525.9026.3825.3725.811,474,850
6/9/201524.2424.5924.0624.451,094,470
6/8/201523.7723.9522.9423.291,125,370
6/5/201522.3723.7322.1623.581,463,300
6/4/201525.0025.0022.5322.582,075,140
6/3/201525.6626.5825.2525.961,881,210
6/2/201527.0428.9026.8228.741,168,600
6/1/201527.7527.7525.4125.591,560,950
5/29/201529.4329.6028.0028.191,233,140
5/28/201529.2829.8328.8229.65862,166
5/27/201530.2031.0029.8029.84991,811
5/26/201532.6532.7830.9031.151,035,400
5/22/201533.7734.7033.4033.97677,453
5/21/201532.3934.1132.1534.06939,155
5/20/201532.4133.0731.7432.481,065,040
5/19/201534.4034.7133.8134.131,017,240
5/18/201537.2137.3036.0036.19930,285
5/15/201535.2037.5934.8337.54824,917
5/14/201535.0135.9634.7835.89788,269
5/13/201537.0837.4835.7035.81747,637
5/12/201534.0936.3133.6536.28803,751
5/11/201534.6135.1034.0434.92653,169
5/8/201533.6634.8533.5634.58610,452
5/7/201533.6934.7432.7933.81792,564
5/6/201536.4036.6032.8933.211,373,330
5/5/201535.4035.4734.3834.45986,819
5/4/201533.1333.3332.4032.84512,706
5/1/201532.6032.8431.5932.80559,335
4/30/201531.8232.5331.2031.89628,516
4/29/201531.5933.1031.0032.261,057,410
4/28/201531.0532.8430.8432.01982,564
4/27/201532.9633.1230.8031.051,056,170
4/24/201532.9933.1431.5533.001,063,950
4/23/201531.1933.1731.1232.661,617,570
4/22/201530.0731.0529.0030.991,273,600
4/21/201529.5031.1429.3730.461,594,510
4/20/201529.9430.5529.2629.921,262,020
4/17/201532.3332.3627.4030.344,171,870
4/16/201535.0637.6034.8536.511,514,330
4/15/201533.1836.7833.0036.702,030,920
4/14/201531.2232.4630.3531.851,140,180
4/13/201531.0931.1829.9030.33953,172
4/10/201530.0830.9428.5528.651,811,740
4/9/201531.0132.2330.2731.961,423,460
4/8/201529.7530.1428.5729.862,069,150
4/7/201528.5029.0727.7528.901,253,830
4/6/201527.4829.2227.3728.741,440,970
4/2/201525.2526.9925.1826.752,149,010
4/1/201523.2124.3523.0223.971,528,840
3/31/201521.8122.3021.4121.59584,969
3/30/201521.6022.5121.4722.451,210,510
3/27/201521.2021.2520.0220.061,016,750
3/26/201521.9922.0220.6821.061,368,860
3/25/201522.5123.1521.6222.411,356,360
3/24/201521.5822.2921.4222.131,446,750
3/23/201520.9021.1820.2620.661,008,720
3/20/201520.4021.4820.3221.191,580,310
3/19/201520.3420.4319.1319.381,088,400
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center