Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 24.7877 | 0.01 | 0.05% | 24.62 | 24.80 | 24.62 | 35,978 |
| May 20 2024 | 24.7754 | 0.09 | 0.36% | 24.86 | 24.86 | 24.72 | 4,123 |
| May 17 2024 | 24.6867 | 0.14 | 0.56% | 24.65 | 24.71 | 24.60 | 851 |
| May 16 2024 | 24.5489 | -0.09 | -0.36% | 24.79 | 24.79 | 24.5489 | 6,645 |
| May 15 2024 | 24.6385 | 0.24 | 1.00% | 24.51 | 24.6385 | 24.50 | 3,816 |
| May 14 2024 | 24.3953 | 0.11 | 0.46% | 24.28 | 24.40 | 24.245 | 1,024 |
| May 13 2024 | 24.2828 | -0.13 | -0.52% | 24.48 | 24.48 | 24.27 | 2,199 |
| May 10 2024 | 24.41 | 0.10 | 0.40% | 24.37 | 24.41 | 24.33 | 2,489 |
| May 09 2024 | 24.3118 | 0.12 | 0.48% | 24.3242 | 24.4091 | 24.27 | 14,940 |
| May 08 2024 | 24.196 | -0.06 | -0.25% | 24.20 | 24.20 | 24.196 | 140 |
| May 07 2024 | 24.2559 | 0.01 | 0.02% | 24.28 | 24.33 | 24.25 | 4,406 |
| May 06 2024 | 24.2503 | 0.32 | 1.33% | 24.21 | 24.26 | 24.21 | 479 |
| May 03 2024 | 23.9313 | 0.35 | 1.50% | 23.98 | 23.98 | 23.85 | 535 |
| May 02 2024 | 23.5785 | 0.20 | 0.88% | 23.43 | 23.60 | 23.43 | 716 |
| May 01 2024 | 23.3735 | -0.15 | -0.65% | 23.31 | 23.3735 | 23.31 | 138 |
| Apr 30 2024 | 23.5261 | -0.47 | -1.97% | 23.9599 | 23.9599 | 23.5261 | 2,030 |
| Apr 29 2024 | 23.9991 | 0.12 | 0.52% | 23.97 | 24.02 | 23.9699 | 2,519 |
| Apr 26 2024 | 23.8756 | 0.10 | 0.43% | 23.835 | 23.90 | 23.835 | 1,103 |
| Apr 25 2024 | 23.7736 | -0.08 | -0.33% | 23.5532 | 23.83 | 23.5532 | 1,700 |
| Apr 24 2024 | 23.8515 | -0.07 | -0.30% | 24.04 | 24.08 | 23.8515 | 409 |
| Apr 23 2024 | 23.9235 | 0.28 | 1.20% | 23.80 | 23.98 | 23.80 | 2,717 |
| Apr 22 2024 | 23.6398 | 0.14 | 0.58% | 23.57 | 23.70 | 23.46 | 1,585 |
| Apr 19 2024 | 23.5034 | -0.26 | -1.08% | 23.7402 | 23.7402 | 23.50 | 3,325 |
| Apr 18 2024 | 23.7599 | -0.10 | -0.42% | 23.92 | 23.9499 | 23.7599 | 432 |
| Apr 17 2024 | 23.8602 | -0.15 | -0.64% | 24.11 | 24.11 | 23.8602 | 753 |
| Apr 16 2024 | 24.0134 | -0.01 | -0.05% | 24.06 | 24.0985 | 23.9348 | 5,147 |
| Apr 15 2024 | 24.0264 | -0.34 | -1.38% | 24.53 | 24.53 | 24.0264 | 5,636 |
| Apr 12 2024 | 24.3617 | -0.34 | -1.37% | 24.58 | 24.60 | 24.3406 | 4,517 |
| Apr 11 2024 | 24.6989 | 0.18 | 0.73% | 24.47 | 24.7206 | 24.42 | 2,960 |
| Apr 10 2024 | 24.52 | -0.01 | -0.04% | 24.32 | 24.5206 | 24.32 | 1,331 |
| Apr 09 2024 | 24.5287 | -0.14 | -0.59% | 24.7141 | 24.7141 | 24.49 | 14,263 |
| Apr 08 2024 | 24.6733 | -0.01 | -0.06% | 24.93 | 24.93 | 24.67 | 7,082 |
| Apr 05 2024 | 24.6872 | 0.34 | 1.38% | 24.41 | 24.78 | 24.41 | 10,645 |
| Apr 04 2024 | 24.35 | -0.37 | -1.50% | 24.84 | 24.93 | 24.35 | 2,043 |
| Apr 03 2024 | 24.72 | 0.08 | 0.34% | 24.73 | 24.795 | 24.72 | 709 |
| Apr 02 2024 | 24.6369 | 0.01 | 0.03% | 24.69 | 24.69 | 24.54 | 1,907 |
| Apr 01 2024 | 24.63 | -0.13 | -0.53% | 24.69 | 24.79 | 24.63 | 967 |
| Mar 28 2024 | 24.7617 | 0.05 | 0.21% | 24.72 | 24.81 | 24.72 | 8,932 |
| Mar 27 2024 | 24.7095 | 0.04 | 0.16% | 24.82 | 24.82 | 24.58 | 25,535 |
| Mar 26 2024 | 24.6701 | -0.08 | -0.32% | 24.75 | 24.78 | 24.67 | 1,525 |
| Mar 25 2024 | 24.75 | 0.07 | 0.28% | 24.71 | 24.75 | 24.66 | 1,229 |
| Mar 22 2024 | 24.682 | -0.01 | -0.06% | 24.70 | 24.705 | 24.67 | 2,461 |
| Mar 21 2024 | 24.6957 | 0.08 | 0.31% | 24.92 | 24.92 | 24.6957 | 6,300 |
| Mar 20 2024 | 24.6191 | 0.27 | 1.12% | 24.56 | 24.62 | 24.416 | 2,920 |
| Mar 19 2024 | 24.3457 | 0.16 | 0.64% | 24.25 | 24.3599 | 24.17 | 1,656 |
| Mar 18 2024 | 24.19 | 0.20 | 0.85% | 24.24 | 24.26 | 24.19 | 4,801 |
| Mar 15 2024 | 23.9869 | -0.17 | -0.72% | 23.99 | 24.06 | 23.9869 | 15,453 |
| Mar 14 2024 | 24.16 | 0.02 | 0.08% | 24.30 | 24.30 | 24.08 | 2,026 |
| Mar 13 2024 | 24.14 | -0.05 | -0.21% | 24.34 | 24.34 | 24.14 | 641 |
| Mar 12 2024 | 24.19 | 0.31 | 1.29% | 23.96 | 24.23 | 23.96 | 1,863 |
| Mar 11 2024 | 23.8829 | -0.06 | -0.24% | 24.00 | 24.00 | 23.78 | 2,628 |
| Mar 08 2024 | 23.94 | -0.24 | -1.00% | 24.43 | 24.43 | 23.94 | 823 |
| Mar 07 2024 | 24.1812 | 0.28 | 1.16% | 23.92 | 24.22 | 23.92 | 16,208 |
| Mar 06 2024 | 23.9037 | 0.12 | 0.50% | 23.89 | 23.9728 | 23.81 | 19,382 |
| Mar 05 2024 | 23.7844 | -0.27 | -1.11% | 23.98 | 23.98 | 23.775 | 998 |
| Mar 04 2024 | 24.0523 | -0.07 | -0.31% | 24.08 | 24.1699 | 24.0523 | 4,706 |
| Mar 01 2024 | 24.1271 | 0.15 | 0.63% | 23.97 | 24.18 | 23.97 | 14,279 |
| Feb 29 2024 | 23.9749 | 0.19 | 0.79% | 23.95 | 23.9749 | 23.84 | 2,533 |
| Feb 28 2024 | 23.7874 | -0.08 | -0.35% | 23.8299 | 23.8299 | 23.77 | 6,811 |
| Feb 27 2024 | 23.8719 | -0.01 | -0.06% | 24.19 | 24.19 | 23.83 | 849 |
| Feb 26 2024 | 23.8861 | 0.03 | 0.14% | 23.69 | 23.99 | 23.69 | 46,698 |
| Feb 23 2024 | 23.8538 | 0.02 | 0.09% | 23.888 | 23.91 | 23.85 | 3,750 |
| Feb 22 2024 | 23.8319 | 0.53 | 2.26% | 23.49 | 23.9098 | 23.49 | 3,767 |
