$6.86 -0.06 (%) Dx Dly Russ Br Shs -

Dec. 9, 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

RUSS historical data

Date Open High Low Close Volume
12/9/20167.037.096.856.86657,140
12/8/20167.367.366.886.921,079,340
12/7/20167.817.817.427.44711,172
12/6/20167.847.887.677.72456,027
12/5/20167.937.937.617.82796,188
12/2/20168.378.378.148.22561,768
12/1/20168.348.488.258.40502,220
11/30/20168.888.918.418.531,061,430
11/29/20169.409.619.389.50529,081
11/28/20169.119.258.939.23411,499
11/25/20169.099.209.019.14280,592
11/23/20169.259.328.958.99423,914
11/21/20169.369.369.159.25893,065
11/18/20169.959.979.719.81519,726
11/17/20169.839.949.569.94614,075
11/16/201610.1810.309.8610.08478,977
11/15/201610.6210.629.799.83656,425
11/14/201610.9911.3110.7110.76659,935
11/11/201610.5311.0610.4910.57903,735
11/10/20169.4610.299.3910.25879,149
11/9/201610.1910.399.709.90646,455
11/8/201610.8410.9210.4410.67245,378
11/7/201611.0611.1410.5810.61491,852
11/4/201611.7011.8611.4411.83463,000
11/3/201611.0911.3211.0011.27300,916
11/2/201610.5411.1910.5110.94560,138
11/1/201610.1810.5710.1510.34298,105
10/31/201610.7210.7210.3410.36387,559
10/28/201610.4810.7910.3610.71233,171
10/27/201610.3710.5110.2710.44228,311
10/26/201610.3810.6610.3410.63422,400
10/25/201610.0210.229.9610.16327,293
10/24/201610.3110.4410.2510.27144,470
10/21/201610.5210.5310.3410.37155,443
10/20/201610.4210.4210.2410.41260,261
10/19/201610.2910.3410.0310.16379,581
10/18/201610.4910.6210.3510.54310,229
10/17/201610.6810.9610.6110.96325,507
10/14/201610.4810.7210.4010.61258,801
10/13/201610.5210.7710.3310.46479,196
10/12/201610.1610.3210.1210.30377,255
10/11/20169.9010.089.8110.02421,457
10/10/20169.909.909.579.72308,034
10/7/20169.8410.259.8410.12316,377
10/6/201610.0610.109.729.77370,575
10/5/201610.2810.409.9910.11341,610
10/4/20169.9010.399.9010.27563,636
10/3/20169.9710.139.759.78386,746
9/30/201610.2010.3610.0910.20257,621
9/29/201610.0510.309.8010.23686,934
9/28/201610.6210.889.9510.04633,059
9/27/201610.6910.9310.6010.83320,557
9/26/201610.4010.6210.2510.61300,209
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center