$14.70 -0.33 (%) Dx Dly Russ Br Shs -

Apr. 28, 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
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
3/1/201628.0428.4126.0426.39579,561
2/29/201630.1430.5228.9030.04459,146
2/26/201629.6032.9029.3632.25441,585
2/25/201631.9632.9330.1130.60357,541
2/24/201634.4134.9031.0231.14429,950
2/23/201630.9532.6830.4832.49290,196
2/22/201630.5030.6029.7630.12285,830
2/19/201634.5835.3433.2133.36377,145
2/18/201631.2533.5930.7533.46416,652
2/17/201634.5234.6331.6432.13354,419
2/16/201636.3937.4235.6035.94275,869
2/12/201639.9040.8637.8738.19383,367
2/11/201644.0644.4040.8640.86468,502
2/10/201641.9442.2037.3340.56393,960
2/9/201641.4544.6239.4943.07626,273
2/8/201636.6440.0036.5838.76551,088
2/5/201634.7436.3634.5035.68592,899
2/4/201633.1534.9931.8434.66449,135
2/3/201638.3741.5933.1033.73646,773
2/2/201640.3343.0039.9142.65600,907
2/1/201636.4137.9735.9337.16502,901
1/29/201635.2836.0633.6033.60520,614
1/28/201637.0338.2335.6635.93807,242
1/27/201642.6142.9437.5740.60475,515
1/26/201646.9147.8142.8044.70360,868
1/25/201647.4049.3245.4949.26478,820
1/22/201647.2647.5444.0044.31457,254
1/21/201662.0863.0054.7857.64283,793
1/20/201661.0065.9959.7860.92345,945
1/19/201654.1857.7753.9756.45263,468
1/15/201657.0559.4756.2458.16329,589
1/14/201650.7352.6747.8048.35180,881
1/13/201647.7652.1547.0751.69252,691
1/12/201647.8952.6647.4350.11222,132
1/11/201647.1152.1047.1050.90315,454
1/8/201644.7148.6043.9348.42285,117
1/7/201644.8047.0043.7246.40503,856
1/6/201641.3541.6240.2341.22259,903
1/5/201639.8939.9538.3138.89159,349
1/4/201639.5541.7139.1940.59370,772
12/31/201538.0038.0836.3237.52139,919
12/30/201538.0938.7037.5538.48161,428
12/29/201537.7637.7835.7435.94141,422
12/28/201538.6239.5038.5838.97253,695
12/24/201535.0636.2434.9135.80107,616
12/23/201536.7036.7834.0234.37314,188
12/22/201539.8340.0838.8038.80209,969
12/21/201540.0041.0239.5239.52332,891
12/18/201538.5739.7037.7239.48404,845
12/17/201535.1336.8534.8536.77391,683
12/16/201536.5737.5234.5535.92384,504
12/15/201537.5537.5535.8036.73432,400
12/14/201541.0342.1439.4939.57360,008
12/11/201538.5340.9538.2540.53440,841
12/10/201536.6737.5336.0237.52265,011
12/9/201536.6838.2335.4437.51494,051
12/8/201538.0838.9137.0537.72418,926
12/7/201534.9336.8534.7336.70509,669
12/4/201533.3334.1932.7433.30530,143
  • Showing 1-100 of 1,233 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center