$12.07 -0.13 (%) Dx Dly Russ Br Shs -

Jul. 22, 2016 | 03:59 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

RUSS historical data

Date Open High Low Close Volume
7/22/201612.1212.2912.0012.07384,918
7/21/201611.8312.2211.7412.20356,571
7/20/201612.3112.3311.7511.91530,779
7/19/201611.5712.1711.4711.99536,190
7/18/201611.8811.8811.3511.38331,026
7/15/201611.6411.9511.5711.65463,385
7/14/201611.8211.8511.4711.56858,793
7/13/201612.0012.5311.9112.19744,642
7/12/201612.2912.3211.8512.001,067,750
7/11/201612.9212.9912.6512.98486,677
7/8/201613.5413.7213.0413.12721,482
7/7/201613.3714.4513.3014.32477,702
7/6/201614.4314.4313.5313.55496,895
7/5/201613.8914.0813.7413.82811,857
7/1/201613.6113.6213.1413.24387,214
6/30/201614.1814.2113.5213.76520,568
6/29/201614.2614.3013.5913.76693,957
6/28/201615.3115.4814.6614.76429,501
6/27/201616.0016.7515.8816.271,064,190
6/24/201615.3715.7114.8115.691,326,310
6/23/201614.2014.3413.3313.34869,692
6/22/201614.4815.0814.3015.01590,492
6/21/201614.6214.6813.7914.01364,126
6/20/201614.5214.5214.0714.33451,975
6/17/201615.4115.7915.1015.30645,731
6/16/201616.5116.9915.9016.26827,545
6/15/201615.9115.9815.1115.68641,853
6/14/201616.1416.6715.8416.13646,243
6/13/201615.8015.8315.1915.77899,696
6/10/201614.5615.2614.5615.22703,027
6/9/201613.8113.9613.6313.81742,097
6/8/201613.4513.5413.0713.07689,451
6/7/201614.3614.3613.7313.77712,717
6/6/201615.2015.4214.8014.82491,754
6/3/201616.4316.6315.5115.75447,939
6/2/201617.6417.7016.5516.76359,359
6/1/201617.0517.2416.5216.88345,212
5/31/201615.7616.6815.3616.56409,233
5/27/201615.7415.7515.2115.48171,600
5/26/201615.1515.8614.9515.70288,776
5/25/201615.7916.2115.6015.71571,190
5/24/201617.1317.1616.7516.84406,140
5/23/201617.9517.9517.0617.13346,334
5/20/201617.0117.2716.6616.92265,862
5/19/201616.8017.3316.7116.87642,889
5/18/201615.4216.3015.2016.14915,725
5/17/201615.6815.6814.8515.15372,818
5/16/201614.9015.3114.5815.15482,876
5/13/201616.0716.1515.5416.02662,265
5/12/201615.4516.3115.2715.59631,153
5/11/201616.5216.6515.4215.83748,480
5/10/201617.5517.5616.6216.77334,704
5/9/201616.7917.8916.7917.80457,397
5/6/201617.1217.1216.4316.79454,124
5/5/201616.1717.0716.0916.64488,538
5/4/201616.4717.4716.2517.43685,954
5/3/201615.8516.5515.7316.441,071,980
5/2/201614.5015.3414.5015.24784,939
4/29/201614.3914.9814.2114.59754,519
4/28/201614.8714.8713.8814.701,032,160
4/27/201615.5316.1515.0115.03557,489
4/26/201615.7116.0215.2615.31324,970
4/25/201615.2815.9815.2015.95404,074
4/22/201615.2715.8414.9515.48569,202
4/21/201615.5015.9115.3715.75790,645
4/20/201615.6815.8014.4414.721,140,880
4/19/201616.3316.5015.8016.11998,290
4/18/201618.9319.0517.1717.50993,397
4/15/201617.2117.6417.1017.49823,914
4/14/201616.5816.9816.4216.75600,052
4/13/201615.8916.3815.5416.36644,177
4/12/201617.4317.4815.8716.08997,227
4/11/201617.7917.7917.2817.66777,308
4/8/201619.1419.1518.7018.78590,892
4/7/201620.4520.6820.1120.31422,301
4/6/201620.8021.3019.4119.53527,650
4/5/201621.4221.6620.6421.03405,298
4/4/201620.2420.9619.6120.95453,985
4/1/201620.8820.9519.3819.53646,688
3/31/201618.9319.5018.5619.43437,532
3/30/201619.2019.8418.6419.84567,378
3/29/201621.4021.7519.9719.99490,750
3/28/201620.1720.7120.1720.38318,137
3/24/201621.2121.4019.5219.76679,348
3/23/201619.4720.1619.3119.97723,043
3/22/201619.1019.1918.0818.21528,420
3/21/201619.2619.2718.3818.47633,785
3/18/201617.9019.3717.7719.291,123,750
3/17/201619.6319.6818.5718.81613,875
3/16/201622.9023.0020.1120.27451,268
3/15/201622.5023.2722.4522.90579,827
3/14/201622.4222.7420.3920.88576,410
3/11/201621.4521.4520.8421.23520,822
3/10/201622.1223.7321.9522.66645,902
3/9/201622.8622.8921.8322.04380,127
3/8/201622.2524.0922.1623.91788,166
3/7/201623.1123.1121.1821.88663,002
3/4/201625.0525.0522.5822.79639,551
3/3/201627.3827.3825.0925.37381,331
3/2/201627.8628.1626.0426.26427,064
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center