$10.44 +0.47 (%) Dx Dly Russ Br Shs -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
9/23/201610.2210.5610.1310.44518,011
9/22/201610.0010.109.849.97518,047
9/21/201610.8310.9110.3010.31384,340
9/20/201611.3511.4110.9511.07157,634
9/19/201610.9611.2310.8211.18293,916
9/16/201611.1711.4711.1611.36502,028
9/15/201611.2711.3910.8110.91371,180
9/14/201611.1111.4010.8811.37427,342
9/13/201611.0011.4710.9211.34733,147
9/12/201611.0311.0510.4010.47511,953
9/9/201610.3110.7210.2810.70610,592
9/8/20169.8210.009.559.89476,143
9/7/20169.8110.069.809.87408,728
9/6/201610.3610.369.9010.05899,068
9/2/201611.0211.0710.7910.92412,006
9/1/201611.6411.9211.4711.63407,535
8/31/201611.4811.8211.4111.67452,726
8/30/201610.9711.3110.8811.24490,525
8/29/201611.4411.4511.0711.10196,797
8/26/201611.0411.3810.5611.24629,299
8/25/201611.0711.1910.8910.90368,933
8/24/201611.1211.2811.0011.07426,251
8/23/201610.8510.8810.5310.76336,494
8/22/201610.9411.1110.8111.07516,569
8/19/201610.6410.7910.6410.74330,385
8/18/201610.4610.6310.2610.42305,521
8/17/201610.5110.7510.3210.34484,765
8/16/201610.4910.6210.2810.36612,776
8/15/201610.5310.5310.2310.34547,049
8/12/201611.0011.2110.9311.03366,622
8/11/201611.4211.4210.9010.97463,188
8/10/201611.0511.6510.9311.59716,328
8/9/201611.3311.3311.0211.25375,555
8/8/201611.3111.3111.0911.26588,307
8/5/201611.8911.9711.6511.67494,369
8/4/201612.6212.6811.8211.86650,966
8/3/201613.4513.5012.3612.43562,986
8/2/201612.8013.5012.6713.30546,108
8/1/201612.3613.0312.3612.95458,935
7/29/201612.4712.7312.0412.12436,916
7/28/201612.4812.7412.3912.43297,817
7/27/201612.4512.9812.2712.56581,094
7/26/201612.9312.9612.4212.43520,595
7/25/201612.1512.7012.1512.64739,570
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center