RUL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.22 | 2.19 | 124,357 |
Mar 26 2024 | 2.20 | -0.05 | -2.22% | 2.26 | 2.26 | 2.20 | 160,339 |
Mar 25 2024 | 2.25 | -0.04 | -1.75% | 2.30 | 2.30 | 2.22 | 348,242 |
Mar 22 2024 | 2.29 | 0.06 | 2.69% | 2.26 | 2.29 | 2.25 | 213,344 |
Mar 21 2024 | 2.23 | -0.05 | -2.19% | 2.30 | 2.30 | 2.23 | 245,226 |
Mar 20 2024 | 2.28 | -0.01 | -0.44% | 2.30 | 2.31 | 2.26 | 384,239 |
Mar 19 2024 | 2.29 | 0.04 | 1.78% | 2.28 | 2.29 | 2.24 | 456,586 |
Mar 18 2024 | 2.25 | 0.00 | 0.00% | 2.30 | 2.35 | 2.25 | 418,073 |
Mar 15 2024 | 2.25 | 0.00 | 0.00% | 2.28 | 2.30 | 2.24 | 319,164 |
Mar 14 2024 | 2.25 | -0.03 | -1.32% | 2.29 | 2.30 | 2.22 | 241,385 |
Mar 13 2024 | 2.28 | 0.07 | 3.17% | 2.21 | 2.30 | 2.21 | 398,246 |
Mar 12 2024 | 2.21 | 0.00 | 0.00% | 2.20 | 2.24 | 2.175 | 227,553 |
Mar 11 2024 | 2.21 | -0.01 | -0.45% | 2.21 | 2.23 | 2.18 | 171,844 |
Mar 08 2024 | 2.22 | 0.05 | 2.30% | 2.19 | 2.225 | 2.19 | 426,382 |
Mar 07 2024 | 2.17 | -0.03 | -1.36% | 2.20 | 2.21 | 2.13 | 341,279 |
Mar 06 2024 | 2.20 | 0.02 | 0.92% | 2.18 | 2.22 | 2.18 | 167,340 |
Mar 05 2024 | 2.18 | -0.04 | -1.80% | 2.21 | 2.245 | 2.16 | 1,449,910 |
Mar 04 2024 | 2.22 | 0.02 | 0.91% | 2.22 | 2.26 | 2.19 | 349,529 |
Mar 01 2024 | 2.20 | -0.01 | -0.45% | 2.26 | 2.27 | 2.15 | 210,123 |
Feb 29 2024 | 2.21 | 0.06 | 2.79% | 2.14 | 2.25 | 2.13 | 714,163 |
Feb 28 2024 | 2.15 | -0.01 | -0.46% | 2.17 | 2.19 | 2.11 | 504,903 |
Feb 27 2024 | 2.16 | 0.03 | 1.41% | 2.16 | 2.185 | 2.08 | 385,913 |
Feb 26 2024 | 2.13 | 0.03 | 1.43% | 2.12 | 2.19 | 2.12 | 660,456 |
Feb 23 2024 | 2.10 | 0.14 | 6.87% | 2.00 | 2.16 | 2.00 | 830,785 |
Feb 22 2024 | 1.965 | 0.03 | 1.29% | 1.95 | 1.98 | 1.93 | 346,806 |
Feb 21 2024 | 1.94 | -0.01 | -0.51% | 1.97 | 2.01 | 1.9275 | 670,837 |
Feb 20 2024 | 1.95 | 0.11 | 5.98% | 1.895 | 1.99 | 1.885 | 1,131,353 |
Feb 19 2024 | 1.84 | 0.01 | 0.27% | 1.82 | 1.84 | 1.80 | 332,991 |
Feb 16 2024 | 1.835 | -0.07 | -3.67% | 1.89 | 1.89 | 1.71 | 1,161,160 |
Feb 15 2024 | 1.905 | 0.03 | 1.33% | 1.89 | 1.95 | 1.885 | 381,189 |
Feb 14 2024 | 1.88 | 0.10 | 5.62% | 1.76 | 1.88 | 1.76 | 533,050 |
Feb 13 2024 | 1.78 | -0.01 | -0.56% | 1.80 | 1.80 | 1.755 | 148,147 |
Feb 12 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.81 | 1.77 | 102,386 |
Feb 09 2024 | 1.80 | 0.02 | 1.12% | 1.78 | 1.815 | 1.78 | 108,284 |
Feb 08 2024 | 1.78 | -0.02 | -1.11% | 1.79 | 1.805 | 1.77 | 119,012 |
Feb 07 2024 | 1.80 | 0.05 | 2.71% | 1.74 | 1.80 | 1.74 | 155,714 |
Feb 06 2024 | 1.7525 | 0.00 | -0.14% | 1.76 | 1.77 | 1.74 | 193,736 |
Feb 05 2024 | 1.755 | 0.00 | 0.00% | 1.78 | 1.78 | 1.74 | 132,768 |
Feb 02 2024 | 1.755 | 0.00 | 0.29% | 1.76 | 1.80 | 1.745 | 294,273 |
Feb 01 2024 | 1.75 | -0.05 | -2.51% | 1.78 | 1.78 | 1.745 | 162,810 |
Jan 31 2024 | 1.795 | 0.02 | 1.41% | 1.765 | 1.805 | 1.765 | 155,896 |
Jan 30 2024 | 1.77 | 0.06 | 3.51% | 1.73 | 1.775 | 1.73 | 286,551 |
Jan 29 2024 | 1.71 | -0.04 | -2.29% | 1.70 | 1.745 | 1.70 | 121,234 |
Jan 25 2024 | 1.75 | 0.04 | 2.34% | 1.67 | 1.75 | 1.67 | 175,610 |
Jan 24 2024 | 1.71 | -0.02 | -1.16% | 1.725 | 1.74 | 1.695 | 133,059 |
Jan 23 2024 | 1.73 | 0.03 | 2.06% | 1.68 | 1.73 | 1.66 | 265,963 |
Jan 22 2024 | 1.695 | -0.02 | -0.88% | 1.715 | 1.715 | 1.69 | 114,600 |
Jan 19 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.73 | 1.70 | 144,404 |
Jan 18 2024 | 1.70 | -0.06 | -3.13% | 1.75 | 1.75 | 1.70 | 124,666 |
Jan 17 2024 | 1.755 | -0.02 | -0.85% | 1.77 | 1.78 | 1.755 | 150,007 |
Jan 16 2024 | 1.77 | -0.03 | -1.67% | 1.79 | 1.805 | 1.77 | 117,605 |
Jan 15 2024 | 1.80 | 0.05 | 2.56% | 1.785 | 1.83 | 1.775 | 317,512 |
Jan 12 2024 | 1.755 | -0.04 | -1.96% | 1.80 | 1.80 | 1.755 | 161,097 |
Jan 11 2024 | 1.79 | 0.04 | 2.29% | 1.72 | 1.805 | 1.72 | 421,742 |
Jan 10 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.75 | 1.73 | 90,812 |
Jan 09 2024 | 1.75 | 0.02 | 1.16% | 1.745 | 1.75 | 1.725 | 93,640 |
Jan 08 2024 | 1.73 | -0.02 | -0.86% | 1.72 | 1.7425 | 1.715 | 129,791 |
Jan 05 2024 | 1.745 | -0.01 | -0.29% | 1.74 | 1.745 | 1.71 | 75,941 |
Jan 04 2024 | 1.75 | 0.00 | 0.00% | 1.74 | 1.755 | 1.725 | 131,283 |
Jan 03 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.75 | 1.725 | 131,752 |
Jan 02 2024 | 1.75 | 0.00 | 0.00% | 1.735 | 1.755 | 1.735 | 128,359 |
Dec 29 2023 | 1.75 | -0.01 | -0.57% | 1.75 | 1.76 | 1.74 | 236,930 |