Register to chat with like-minded investors on our interactive forums.
RIUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 19.254 | -0.09 | -0.47% | 19.254 | 19.254 | 19.254 | 6,315 |
| Jun 24 2024 | 19.344 | 0.05 | 0.26% | 19.31 | 19.371 | 19.226 | 11,954 |
| Jun 21 2024 | 19.293 | -0.14 | -0.72% | 19.272 | 19.475 | 19.182 | 6,340 |
| Jun 20 2024 | 19.432 | -0.05 | -0.24% | 19.512 | 19.564 | 19.417 | 31,469 |
| Jun 19 2024 | 19.479 | 0.09 | 0.44% | 19.462 | 19.524 | 19.407 | 12,778 |
| Jun 18 2024 | 19.394 | 0.12 | 0.60% | 19.392 | 19.454 | 19.346 | 12,584 |
| Jun 17 2024 | 19.278 | 0.11 | 0.55% | 19.214 | 19.281 | 19.147 | 35,504 |
| Jun 14 2024 | 19.173 | 0.03 | 0.16% | 19.16 | 19.377 | 18.959 | 7,850 |
| Jun 13 2024 | 19.142 | -0.06 | -0.31% | 19.204 | 19.397 | 19.122 | 10,152 |
| Jun 12 2024 | 19.202 | 0.37 | 1.99% | 19.202 | 19.202 | 19.202 | 18,200 |
| Jun 11 2024 | 18.828 | 0.04 | 0.19% | 18.762 | 18.837 | 18.716 | 11,633 |
| Jun 10 2024 | 18.793 | 0.00 | 0.01% | 18.758 | 18.797 | 18.71 | 11,350 |
| Jun 07 2024 | 18.791 | -0.01 | -0.04% | 18.791 | 18.791 | 18.791 | 13,488 |
| Jun 06 2024 | 18.799 | 0.09 | 0.49% | 18.804 | 19.012 | 18.555 | 1,668 |
| Jun 05 2024 | 18.708 | 0.24 | 1.31% | 18.592 | 18.819 | 18.42 | 6,619 |
| Jun 04 2024 | 18.466 | 0.00 | -0.01% | 18.468 | 18.663 | 18.297 | 13,761 |
| Jun 03 2024 | 18.467 | 0.24 | 1.34% | 18.554 | 18.717 | 18.337 | 7,729 |
| May 31 2024 | 18.222 | -0.20 | -1.07% | 18.40 | 18.54 | 18.164 | 14,692 |
| May 30 2024 | 18.42 | -0.10 | -0.51% | 18.42 | 18.42 | 18.42 | 12,859 |
| May 29 2024 | 18.515 | -0.09 | -0.50% | 18.49 | 18.537 | 18.295 | 20,993 |
| May 28 2024 | 18.608 | -0.01 | -0.03% | 18.608 | 18.608 | 18.608 | 14,680 |
| May 24 2024 | 18.613 | -0.01 | -0.06% | 18.51 | 18.683 | 18.322 | 28,369 |
| May 23 2024 | 18.625 | 0.03 | 0.15% | 18.718 | 18.896 | 18.46 | 34,362 |
| May 22 2024 | 18.597 | 0.02 | 0.10% | 18.592 | 18.79 | 18.456 | 12,143 |
| May 21 2024 | 18.578 | -0.02 | -0.12% | 18.552 | 18.586 | 18.488 | 4,576 |
| May 20 2024 | 18.601 | 0.11 | 0.57% | 18.601 | 18.601 | 18.601 | 7,737 |
| May 17 2024 | 18.496 | -0.09 | -0.47% | 18.514 | 18.529 | 18.485 | 9,509 |
| May 16 2024 | 18.583 | 0.12 | 0.64% | 18.578 | 18.761 | 18.474 | 17,305 |
| May 15 2024 | 18.465 | 0.22 | 1.20% | 18.29 | 18.542 | 18.224 | 767,586 |
| May 14 2024 | 18.246 | 0.05 | 0.26% | 18.246 | 18.246 | 18.246 | 13,259 |
| May 13 2024 | 18.198 | 0.03 | 0.17% | 18.198 | 18.198 | 18.198 | 11,303 |
| May 10 2024 | 18.168 | 0.03 | 0.15% | 18.252 | 18.432 | 18.034 | 173,565 |
| May 09 2024 | 18.14 | 0.08 | 0.42% | 18.14 | 18.14 | 18.14 | 0 |
| May 08 2024 | 18.064 | -0.06 | -0.34% | 18.034 | 18.237 | 17.905 | 7,934 |
| May 07 2024 | 18.126 | 0.28 | 1.59% | 18.08 | 18.243 | 17.89 | 18,081 |
| May 03 2024 | 17.842 | 0.30 | 1.70% | 17.71 | 18.106 | 17.691 | 44,596 |
| May 02 2024 | 17.544 | 0.07 | 0.37% | 17.582 | 17.725 | 17.332 | 17,544 |
| May 01 2024 | 17.479 | -0.23 | -1.29% | 17.479 | 17.479 | 17.479 | 0 |
| Apr 30 2024 | 17.707 | -0.10 | -0.53% | 17.784 | 17.979 | 17.585 | 8,512 |
| Apr 29 2024 | 17.802 | 0.06 | 0.33% | 17.82 | 17.882 | 17.758 | 15,893 |
| Apr 26 2024 | 17.743 | 0.45 | 2.60% | 17.69 | 17.892 | 17.485 | 13,432 |
| Apr 25 2024 | 17.294 | -0.31 | -1.74% | 17.458 | 17.647 | 17.173 | 553,303 |
| Apr 24 2024 | 17.601 | 0.00 | 0.02% | 17.656 | 17.807 | 17.449 | 514,757 |
| Apr 23 2024 | 17.597 | 0.37 | 2.17% | 17.338 | 17.738 | 17.275 | 15,270 |
| Apr 22 2024 | 17.224 | -0.08 | -0.45% | 17.24 | 17.32 | 17.172 | 30,160 |
| Apr 19 2024 | 17.302 | -0.25 | -1.40% | 17.316 | 17.435 | 17.289 | 4,429 |
| Apr 18 2024 | 17.547 | 0.07 | 0.38% | 17.49 | 17.657 | 17.332 | 14,132 |
| Apr 17 2024 | 17.48 | -0.13 | -0.75% | 17.652 | 17.652 | 17.48 | 9,854 |
| Apr 16 2024 | 17.612 | -0.27 | -1.52% | 17.612 | 17.757 | 17.428 | 8,522 |
| Apr 15 2024 | 17.884 | -0.06 | -0.35% | 17.926 | 18.098 | 17.772 | 12,712 |
| Apr 12 2024 | 17.946 | -0.01 | -0.05% | 17.97 | 18.128 | 17.844 | 8,024 |
| Apr 11 2024 | 17.955 | -0.01 | -0.05% | 17.942 | 18.132 | 17.781 | 10,624 |
| Apr 10 2024 | 17.964 | -0.06 | -0.34% | 17.94 | 18.055 | 17.737 | 7,237 |
| Apr 09 2024 | 18.025 | -0.12 | -0.63% | 18.174 | 18.231 | 17.827 | 13,878 |
| Apr 08 2024 | 18.14 | 0.06 | 0.32% | 18.106 | 18.17 | 18.098 | 12,962 |
| Apr 05 2024 | 18.082 | -0.21 | -1.12% | 17.998 | 18.142 | 17.814 | 31,647 |
| Apr 04 2024 | 18.287 | 0.04 | 0.24% | 18.318 | 18.32 | 18.272 | 909 |
| Apr 03 2024 | 18.244 | 0.16 | 0.86% | 18.228 | 18.334 | 17.928 | 7,193 |
| Apr 02 2024 | 18.088 | -0.28 | -1.50% | 18.308 | 18.461 | 17.911 | 94,516 |
| Mar 28 2024 | 18.364 | 0.12 | 0.68% | 18.364 | 18.364 | 18.364 | 1,742 |
