Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 14.88 | 0.00 | 0.00% | 14.88 | 14.88 | 14.88 | 0 |
| Jun 20 2024 | 14.88 | 0.04 | 0.27% | 14.82 | 14.92 | 14.82 | 14,134 |
| Jun 19 2024 | 14.84 | -0.08 | -0.54% | 14.88 | 14.88 | 14.83 | 7,336 |
| Jun 18 2024 | 14.92 | -0.01 | -0.07% | 14.89 | 15.01 | 14.89 | 26,469 |
| Jun 17 2024 | 14.93 | -0.11 | -0.73% | 15.00 | 15.00 | 14.88 | 9,936 |
| Jun 14 2024 | 15.04 | -0.11 | -0.73% | 15.14 | 15.14 | 15.01 | 9,748 |
| Jun 13 2024 | 15.15 | 0.00 | 0.00% | 15.15 | 15.20 | 15.11 | 18,050 |
| Jun 12 2024 | 15.15 | 0.09 | 0.60% | 15.16 | 15.26 | 15.15 | 7,765 |
| Jun 11 2024 | 15.06 | -0.14 | -0.92% | 15.23 | 15.23 | 15.06 | 19,952 |
| Jun 10 2024 | 15.20 | -0.04 | -0.26% | 15.14 | 15.23 | 15.14 | 5,934 |
| Jun 07 2024 | 15.24 | -0.25 | -1.61% | 15.35 | 15.35 | 15.24 | 25,167 |
| Jun 06 2024 | 15.49 | 0.00 | 0.00% | 15.41 | 15.50 | 15.41 | 9,625 |
| Jun 05 2024 | 15.49 | 0.27 | 1.77% | 15.27 | 15.49 | 15.27 | 11,294 |
| Jun 04 2024 | 15.22 | 0.05 | 0.33% | 15.12 | 15.25 | 15.12 | 8,172 |
| Jun 03 2024 | 15.17 | 0.06 | 0.40% | 15.14 | 15.18 | 15.12 | 8,284 |
| May 31 2024 | 15.11 | 0.15 | 1.00% | 15.02 | 15.11 | 15.01 | 9,751 |
| May 30 2024 | 14.96 | 0.13 | 0.88% | 14.97 | 14.97 | 14.91 | 15,442 |
| May 29 2024 | 14.83 | -0.17 | -1.13% | 14.95 | 14.95 | 14.83 | 21,735 |
| May 28 2024 | 15.00 | -0.18 | -1.19% | 15.20 | 15.22 | 15.00 | 13,864 |
| May 27 2024 | 15.18 | -0.04 | -0.26% | 15.20 | 15.24 | 15.18 | 8,558 |
| May 24 2024 | 15.22 | -0.02 | -0.13% | 15.24 | 15.29 | 15.22 | 14,283 |
| May 23 2024 | 15.24 | -0.23 | -1.49% | 15.38 | 15.39 | 15.21 | 5,425 |
| May 22 2024 | 15.47 | -0.11 | -0.71% | 15.51 | 15.58 | 15.44 | 11,501 |
| May 21 2024 | 15.58 | -0.01 | -0.06% | 15.59 | 15.61 | 15.55 | 15,183 |
| May 17 2024 | 15.59 | -0.07 | -0.45% | 15.71 | 15.71 | 15.57 | 4,439 |
| May 16 2024 | 15.66 | 0.11 | 0.71% | 15.54 | 15.66 | 15.54 | 10,102 |
| May 15 2024 | 15.55 | 0.03 | 0.19% | 15.64 | 15.68 | 15.55 | 7,447 |
| May 14 2024 | 15.52 | -0.03 | -0.19% | 15.57 | 15.57 | 15.49 | 12,793 |
| May 13 2024 | 15.55 | 0.01 | 0.06% | 15.52 | 15.59 | 15.52 | 7,738 |
| May 10 2024 | 15.54 | -0.01 | -0.06% | 15.58 | 15.58 | 15.50 | 5,842 |
| May 09 2024 | 15.55 | 0.13 | 0.84% | 15.50 | 15.57 | 15.46 | 6,013 |
| May 08 2024 | 15.42 | 0.11 | 0.72% | 15.31 | 15.43 | 15.27 | 22,703 |
| May 07 2024 | 15.31 | -0.10 | -0.65% | 15.40 | 15.43 | 15.31 | 10,921 |
| May 06 2024 | 15.41 | 0.08 | 0.52% | 15.32 | 15.41 | 15.31 | 16,216 |
| May 03 2024 | 15.33 | 0.13 | 0.86% | 15.45 | 15.45 | 15.31 | 19,889 |
| May 02 2024 | 15.20 | 0.13 | 0.86% | 15.13 | 15.27 | 15.11 | 17,606 |
| May 01 2024 | 15.07 | 0.00 | 0.00% | 15.12 | 15.17 | 15.01 | 8,151 |
| Apr 30 2024 | 15.07 | -0.03 | -0.20% | 15.12 | 15.19 | 15.07 | 19,090 |
| Apr 29 2024 | 15.10 | -0.04 | -0.26% | 15.18 | 15.31 | 15.10 | 3,011 |
| Apr 26 2024 | 15.14 | 0.00 | 0.00% | 15.14 | 15.14 | 15.14 | 0 |
| Apr 25 2024 | 15.14 | -0.11 | -0.72% | 15.06 | 15.16 | 15.04 | 11,253 |
| Apr 24 2024 | 15.25 | -0.08 | -0.52% | 15.32 | 15.32 | 15.23 | 4,185 |
| Apr 23 2024 | 15.33 | -0.05 | -0.33% | 15.39 | 15.43 | 15.33 | 8,777 |
| Apr 22 2024 | 15.38 | 0.21 | 1.38% | 15.20 | 15.39 | 15.20 | 7,104 |
| Apr 19 2024 | 15.17 | 0.04 | 0.26% | 15.16 | 15.20 | 15.14 | 5,153 |
| Apr 18 2024 | 15.13 | 0.05 | 0.33% | 15.05 | 15.15 | 15.05 | 4,242 |
| Apr 17 2024 | 15.08 | -0.14 | -0.92% | 15.25 | 15.25 | 15.07 | 17,235 |
| Apr 16 2024 | 15.22 | -0.08 | -0.52% | 15.31 | 15.31 | 15.17 | 13,566 |
| Apr 15 2024 | 15.30 | -0.21 | -1.35% | 15.51 | 15.59 | 15.27 | 16,150 |
| Apr 12 2024 | 15.51 | -0.18 | -1.15% | 15.64 | 15.64 | 15.43 | 10,210 |
| Apr 11 2024 | 15.69 | -0.01 | -0.06% | 15.68 | 15.72 | 15.57 | 17,497 |
| Apr 10 2024 | 15.70 | -0.37 | -2.30% | 15.79 | 15.79 | 15.62 | 9,758 |
| Apr 09 2024 | 16.07 | 0.23 | 1.45% | 15.87 | 16.07 | 15.87 | 11,125 |
| Apr 08 2024 | 15.84 | 0.08 | 0.51% | 15.74 | 15.84 | 15.74 | 12,942 |
| Apr 05 2024 | 15.76 | 0.13 | 0.83% | 15.64 | 15.76 | 15.61 | 8,389 |
| Apr 04 2024 | 15.63 | 0.01 | 0.06% | 15.66 | 15.76 | 15.59 | 10,269 |
| Apr 03 2024 | 15.62 | -0.14 | -0.89% | 15.66 | 15.75 | 15.62 | 4,074 |
| Apr 02 2024 | 15.76 | -0.19 | -1.19% | 15.94 | 15.94 | 15.74 | 8,867 |
| Apr 01 2024 | 15.95 | -0.20 | -1.24% | 16.10 | 16.10 | 15.95 | 6,079 |
| Mar 28 2024 | 16.15 | 0.07 | 0.44% | 16.05 | 16.15 | 16.05 | 11,934 |
| Mar 27 2024 | 16.08 | 0.20 | 1.26% | 15.86 | 16.08 | 15.86 | 2,912 |
| Mar 26 2024 | 15.88 | 0.01 | 0.06% | 15.94 | 15.94 | 15.88 | 5,542 |
| Mar 25 2024 | 15.87 | -0.08 | -0.50% | 15.93 | 15.96 | 15.86 | 5,197 |
