RUU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 24 2024 | 0.215 | -0.045 | -17.31% | 0.215 | 0.215 | 0.215 | 3,125 |
Jun 21 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 10,000 |
Jun 20 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 146,525 |
Jun 19 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.26 | 95,000 |
Jun 18 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 57,009 |
Jun 17 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 28,500 |
Jun 14 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 0.25 | 33,500 |
Jun 13 2024 | 0.25 | -0.02 | -7.41% | 0.255 | 0.27 | 0.25 | 70,500 |
Jun 12 2024 | 0.27 | -0.05 | -15.63% | 0.25 | 0.28 | 0.25 | 43,500 |
Jun 11 2024 | 0.32 | 0.07 | 28.00% | 0.30 | 0.32 | 0.30 | 4,510 |
Jun 10 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 22,000 |
Jun 07 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 12,000 |
Jun 06 2024 | 0.26 | -0.02 | -7.14% | 0.26 | 0.26 | 0.26 | 5,000 |
Jun 05 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Jun 04 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.205 | 89,000 |
Jun 03 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 22,000 |
May 31 2024 | 0.28 | 0.03 | 12.00% | 0.25 | 0.28 | 0.25 | 43,111 |
May 30 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.20 | 32,500 |
May 29 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.255 | 0.24 | 124,400 |
May 28 2024 | 0.25 | 0.10 | 66.67% | 0.155 | 0.25 | 0.155 | 80,861 |
May 27 2024 | 0.15 | 0.05 | 50.00% | 0.13 | 0.15 | 0.13 | 19,042 |
May 24 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 23 2024 | 0.10 | -0.025 | -20.00% | 0.10 | 0.10 | 0.10 | 203,271 |
May 22 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
May 21 2024 | 0.125 | 0.045 | 56.25% | 0.115 | 0.125 | 0.115 | 6,287 |
May 17 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 16 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 12,042 |
May 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 87,075 |
May 10 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,025 |
May 09 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 500 |
May 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 07 2024 | 0.08 | -0.04 | -33.33% | 0.08 | 0.08 | 0.08 | 500 |
May 06 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
May 03 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
May 02 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
May 01 2024 | 0.12 | 0.03 | 33.33% | 0.12 | 0.12 | 0.12 | 1,125 |
Apr 30 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1 |
Apr 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 24 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 23 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 132 |
Apr 19 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 2,000 |
Apr 18 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 17 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 1,000 |
Apr 16 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 1,327 |
Apr 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 11 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 500 |
Apr 10 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 4,000 |
Apr 09 2024 | 0.085 | -0.035 | -29.17% | 0.085 | 0.085 | 0.085 | 5,000 |
Apr 08 2024 | 0.12 | -0.01 | -7.69% | 0.09 | 0.12 | 0.09 | 24,250 |
Apr 05 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 52 |
Apr 04 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 03 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 33 |
Apr 02 2024 | 0.13 | 0.05 | 62.50% | 0.12 | 0.13 | 0.12 | 3,750 |
Apr 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 6,250 |
Mar 28 2024 | 0.08 | 0.01 | 14.29% | 0.08 | 0.08 | 0.075 | 312,755 |
Mar 27 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 2,057 |