Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 293.80 | 0.65 | 0.22% | 293.51 | 296.13 | 293.46 | 235,806 |
| May 10 2024 | 293.15 | -2.36 | -0.80% | 295.74 | 296.77 | 292.87 | 228,072 |
| May 09 2024 | 295.51 | 2.70 | 0.92% | 292.66 | 298.91 | 292.66 | 234,046 |
| May 08 2024 | 292.81 | -2.55 | -0.86% | 294.02 | 297.60 | 292.60 | 275,043 |
| May 07 2024 | 295.36 | 3.20 | 1.10% | 290.52 | 297.39 | 290.52 | 438,149 |
| May 06 2024 | 292.16 | 2.38 | 0.82% | 295.03 | 295.03 | 289.06 | 298,522 |
| May 03 2024 | 289.78 | -0.94 | -0.32% | 293.30 | 294.09 | 288.09 | 248,672 |
| May 02 2024 | 290.72 | 4.41 | 1.54% | 288.65 | 291.31 | 287.16 | 281,025 |
| May 01 2024 | 286.31 | 1.59 | 0.56% | 284.56 | 291.38 | 281.32 | 387,484 |
| Apr 30 2024 | 284.72 | -9.21 | -3.13% | 292.23 | 294.19 | 284.37 | 401,904 |
| Apr 29 2024 | 293.93 | 3.31 | 1.14% | 292.04 | 294.51 | 290.30 | 363,966 |
| Apr 26 2024 | 290.62 | -1.51 | -0.52% | 292.00 | 298.00 | 289.90 | 488,495 |
| Apr 25 2024 | 292.13 | -21.43 | -6.83% | 304.41 | 304.41 | 281.22 | 920,156 |
| Apr 24 2024 | 313.56 | -0.38 | -0.12% | 317.25 | 319.77 | 310.5819 | 300,043 |
| Apr 23 2024 | 313.94 | -5.60 | -1.75% | 315.99 | 317.08 | 312.42 | 233,199 |
| Apr 22 2024 | 319.54 | 0.05 | 0.02% | 319.07 | 321.64 | 315.38 | 158,994 |
| Apr 19 2024 | 319.49 | -0.67 | -0.21% | 319.58 | 322.83 | 315.00 | 223,949 |
| Apr 18 2024 | 320.16 | -1.96 | -0.61% | 324.10 | 324.38 | 317.9801 | 147,697 |
| Apr 17 2024 | 322.12 | -0.76 | -0.24% | 326.81 | 326.86 | 322.04 | 145,539 |
| Apr 16 2024 | 322.88 | -2.35 | -0.72% | 322.01 | 323.88 | 319.39 | 160,646 |
| Apr 15 2024 | 325.23 | -0.30 | -0.09% | 329.92 | 330.46 | 323.40 | 175,779 |
| Apr 12 2024 | 325.53 | -5.22 | -1.58% | 329.29 | 330.19 | 324.88 | 182,013 |
| Apr 11 2024 | 330.75 | -1.26 | -0.38% | 331.12 | 332.74 | 328.43 | 194,515 |
| Apr 10 2024 | 332.01 | -3.94 | -1.17% | 331.33 | 334.77 | 330.21 | 189,657 |
| Apr 09 2024 | 335.95 | -1.13 | -0.34% | 339.29 | 341.89 | 333.25 | 193,789 |
| Apr 08 2024 | 337.08 | -2.96 | -0.87% | 342.08 | 342.78 | 334.97 | 234,859 |
| Apr 05 2024 | 340.04 | 3.76 | 1.12% | 336.26 | 340.06 | 334.80 | 182,930 |
| Apr 04 2024 | 336.28 | -2.23 | -0.66% | 340.27 | 341.59 | 335.3617 | 168,268 |
| Apr 03 2024 | 338.51 | 5.43 | 1.63% | 332.70 | 338.85 | 332.05 | 215,762 |
| Apr 02 2024 | 333.08 | -0.06 | -0.02% | 331.85 | 334.57 | 328.83 | 267,964 |
| Apr 01 2024 | 333.14 | -1.04 | -0.31% | 335.40 | 335.40 | 330.26 | 167,707 |
| Mar 28 2024 | 334.18 | -2.72 | -0.81% | 336.61 | 337.015 | 333.215 | 227,551 |
| Mar 27 2024 | 336.90 | 5.52 | 1.67% | 333.70 | 337.105 | 333.295 | 169,389 |
| Mar 26 2024 | 331.38 | -0.15 | -0.05% | 332.33 | 334.68 | 329.105 | 203,076 |
| Mar 25 2024 | 331.53 | 1.10 | 0.33% | 332.23 | 336.13 | 331.49 | 211,433 |
| Mar 22 2024 | 330.43 | -1.42 | -0.43% | 332.01 | 332.84 | 328.5601 | 207,304 |
| Mar 21 2024 | 331.85 | 4.92 | 1.50% | 329.69 | 332.48 | 326.45 | 166,626 |
| Mar 20 2024 | 326.93 | 1.85 | 0.57% | 326.51 | 328.67 | 324.60 | 162,332 |
| Mar 19 2024 | 325.08 | 4.37 | 1.36% | 321.40 | 326.31 | 321.34 | 389,749 |
| Mar 18 2024 | 320.71 | 0.07 | 0.02% | 323.93 | 324.19 | 320.04 | 203,061 |
| Mar 15 2024 | 320.64 | 1.39 | 0.44% | 316.98 | 322.635 | 316.98 | 1,078,132 |
| Mar 14 2024 | 319.25 | -4.82 | -1.49% | 323.88 | 324.67 | 314.2101 | 315,328 |
| Mar 13 2024 | 324.07 | 2.89 | 0.90% | 321.45 | 324.22 | 318.62 | 310,475 |
| Mar 12 2024 | 321.18 | 3.24 | 1.02% | 318.60 | 321.49 | 316.75 | 176,727 |
| Mar 11 2024 | 317.94 | -1.86 | -0.58% | 317.83 | 318.53 | 312.83 | 193,404 |
| Mar 08 2024 | 319.80 | -2.18 | -0.68% | 323.55 | 324.845 | 318.215 | 311,192 |
| Mar 07 2024 | 321.98 | -0.29 | -0.09% | 323.38 | 325.05 | 319.52 | 253,642 |
| Mar 06 2024 | 322.27 | 2.01 | 0.63% | 325.08 | 325.08 | 319.96 | 193,365 |
| Mar 05 2024 | 320.26 | -1.51 | -0.47% | 320.00 | 322.525 | 318.29 | 185,369 |
| Mar 04 2024 | 321.77 | 1.59 | 0.50% | 322.08 | 325.17 | 320.7788 | 250,944 |
| Mar 01 2024 | 320.18 | -1.04 | -0.32% | 322.96 | 324.95 | 319.88 | 258,606 |
| Feb 29 2024 | 321.22 | -0.24 | -0.07% | 321.80 | 322.37 | 317.83 | 743,941 |
| Feb 28 2024 | 321.46 | -1.44 | -0.45% | 320.50 | 324.16 | 318.165 | 249,335 |
| Feb 27 2024 | 322.90 | -2.69 | -0.83% | 325.04 | 326.38 | 322.095 | 255,024 |
| Feb 26 2024 | 325.59 | 1.47 | 0.45% | 322.89 | 327.81 | 321.23 | 177,849 |
| Feb 23 2024 | 324.12 | 4.82 | 1.51% | 320.70 | 325.115 | 319.19 | 226,227 |
| Feb 22 2024 | 319.30 | 3.03 | 0.96% | 316.27 | 320.195 | 316.27 | 215,138 |
| Feb 21 2024 | 316.27 | -1.30 | -0.41% | 317.37 | 319.03 | 313.42 | 309,966 |
| Feb 20 2024 | 317.57 | -8.86 | -2.71% | 323.36 | 325.82 | 317.32 | 423,546 |
| Feb 16 2024 | 326.43 | -5.91 | -1.78% | 331.40 | 333.33 | 326.40 | 395,104 |
| Feb 15 2024 | 332.34 | 37.69 | 12.79% | 309.32 | 332.66 | 309.32 | 600,518 |
| Feb 14 2024 | 294.65 | 5.58 | 1.93% | 290.71 | 295.265 | 288.57 | 290,859 |
