$54.50 +1.01 (%) Dx Dly Rus Bull Shs -

May. 24, 2016 | 12:40 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
3/11/201519.9820.9019.2420.401,056,330
3/10/201520.3820.4819.2019.371,664,460
3/9/201522.9523.1021.6922.041,131,310
3/6/201524.7724.7923.0023.161,735,180
3/5/201525.3225.5724.5025.171,066,860
3/4/201524.9325.0023.3424.001,850,660
3/3/201525.9326.4925.5726.091,734,800
3/2/201525.2125.6423.8123.911,109,220
2/27/201524.3426.0224.3325.831,375,860
2/26/201525.7726.2823.8224.341,729,870
2/25/201523.7925.4423.5025.171,656,350
2/24/201523.6524.4223.2223.901,361,090
2/23/201524.6224.9722.3322.432,712,970
2/20/201526.5527.4025.8427.061,178,120
2/19/201525.0327.8824.6427.091,474,340
2/18/201527.8528.6827.3927.891,794,250
2/17/201526.1227.7924.8626.992,101,110
2/13/201526.7627.8826.5427.312,403,480
2/12/201522.7526.0522.7025.633,831,080
2/11/201521.0623.2820.3622.482,248,230
2/10/201520.9722.1519.5721.991,565,790
2/9/201520.9021.4020.5820.651,364,370
2/6/201520.0520.5018.9620.442,149,700
2/5/201518.2818.8018.0318.651,770,280
2/4/201517.4517.7316.0916.111,536,040
2/3/201517.3818.8717.3818.642,939,350
2/2/201515.5316.1214.9515.951,500,680
1/30/201514.8216.3114.0515.183,061,860
1/29/201516.6816.6815.0815.821,744,700
1/28/201517.1717.4616.4016.411,724,660
1/27/201517.3918.7517.1018.311,919,500
1/26/201518.4918.5615.5016.023,269,060
1/23/201521.4021.5520.1420.331,051,980
1/22/201520.0521.7919.9221.662,391,700
1/21/201517.8918.5917.8418.48938,271
1/20/201517.3117.4216.5416.86899,419
1/16/201517.1617.8917.0217.561,543,900
1/15/201518.0018.0415.9416.011,303,460
1/14/201515.5017.8115.4817.581,607,880
1/13/201515.4516.5415.2316.521,611,320
1/12/201516.9216.9216.1016.601,312,320
1/9/201517.8418.6317.2918.231,619,910
1/8/201519.7520.5719.3820.252,180,670
1/6/201515.1816.5914.5814.932,163,560
1/5/201516.8717.0715.4015.551,703,800
1/2/201517.2917.3816.0017.001,555,490
12/31/201417.8018.8616.5216.542,355,920
12/30/201418.6920.5918.1120.051,894,750
12/29/201420.2420.9416.5616.843,235,810
12/26/201423.5024.1822.3022.721,195,880
12/24/201421.7622.6120.8322.35654,949
12/22/20144.024.143.523.7813,632,500
12/19/20143.223.603.043.5112,955,500
12/18/20143.633.832.802.8024,324,100
12/17/20142.763.452.703.3829,926,500
12/16/20142.002.901.672.5632,721,500
12/15/20143.083.262.332.3910,428,800
12/12/20144.064.113.653.672,357,980
12/11/20144.404.443.984.002,431,610
12/10/20145.185.184.744.812,132,040
12/9/20145.005.134.875.121,720,650
12/8/20145.455.455.125.122,089,270
12/5/20145.996.185.706.151,851,190
12/4/20146.456.586.216.241,906,040
12/3/20146.596.996.596.761,374,520
12/2/20146.806.846.266.392,308,630
12/1/20146.947.416.807.271,687,090
11/28/20147.787.837.297.312,049,990
11/26/20148.828.988.638.65923,593
11/25/20149.499.638.908.921,448,420
11/24/20149.809.879.659.701,035,020
11/21/20149.609.619.249.541,394,840
11/20/20148.999.218.929.13834,956
11/19/20148.789.038.618.811,139,560
11/18/20148.768.948.738.811,101,780
11/17/20148.568.788.388.57685,139
11/14/20148.358.708.298.69948,902
11/13/20148.958.958.338.342,212,230
11/12/20149.099.469.069.341,068,280
11/11/20149.229.248.889.16987,501
11/10/20149.519.639.259.291,867,890
11/7/20148.538.958.538.911,494,270
11/6/20149.399.438.648.682,692,970
11/5/20149.889.959.599.761,358,740
11/4/201410.0610.089.729.90925,880
11/3/201410.6610.6910.0310.06717,653
10/31/201410.8110.8510.4410.541,277,770
10/30/201410.5911.2010.5110.922,381,750
10/29/20149.9710.179.709.761,241,370
10/28/20149.7010.019.6410.00784,114
10/27/20149.259.599.139.52745,958
10/24/20149.409.909.209.851,188,160
10/23/20149.399.609.259.281,126,560
10/22/20149.829.869.289.401,635,310
10/21/201410.0110.149.9410.12930,793
10/20/20149.769.879.639.76920,814
10/17/201410.0110.739.8910.161,492,530
10/16/20149.329.939.209.531,305,220
10/15/20149.8710.189.3410.091,546,450
10/14/201410.2710.439.799.931,204,300
  • Showing 301-400 of 1,249 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center