Mindful Conservative (RULE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.36832412523 | 21.72 | 21.9523 | 21.58 | 6452 | 21.75343447 | SP |
| 4 | -0.2574 | -1.1754820207 | 21.8974 | 21.9885 | 21.3 | 5918 | 21.70552363 | SP |
| 12 | -0.15 | -0.688389169344 | 21.79 | 22.23 | 20.86 | 6488 | 21.61932731 | SP |
| 26 | 1.33 | 6.54849827671 | 20.31 | 22.23 | 19.74 | 5401 | 21.40840887 | SP |
| 52 | 1.991 | 10.1328311873 | 19.649 | 22.23 | 17.75 | 10374 | 19.92468075 | SP |
| 156 | -3.4498 | -13.74981068 | 25.0898 | 26.51 | 17.75 | 20978 | 20.37035491 | SP |
| 260 | -3.4498 | -13.74981068 | 25.0898 | 26.51 | 17.75 | 20978 | 20.37035491 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 21.75 | 0.04 | 0.18 | 21.71 | 21.75 | 21.7 | 2480 |
| 1719268200 | 21.71 | -0.05 | -0.23 | 21.76 | 21.83 | 21.71 | 270 |
| 1719009000 | 21.76 | 0.01 | 0.05 | 21.75 | 21.7699 | 21.61 | 9943 |
| 1718922600 | 21.75 | -0.24 | -1.08 | 21.72 | 21.9523 | 21.72 | 13113 |
| 1718749800 | 21.9885 | 0.1 | 0.44 | 21.8917 | 21.9885 | 21.8917 | 2841 |
| 1718663400 | 21.8917 | 0.23 | 1.07 | 21.64 | 21.9 | 21.62 | 7672 |
| 1718404200 | 21.6599 | -0.11 | -0.51 | 21.77 | 21.77 | 21.6 | 852 |
| 1718317800 | 21.77 | -0.06 | -0.25 | 21.8256 | 21.8256 | 21.62 | 4216 |
| 1718231400 | 21.8256 | 0.2 | 0.92 | 21.6267 | 21.9 | 21.6267 | 9502 |
| 1718145000 | 21.6267 | -0 | -0.02 | 21.58 | 21.64 | 21.5729 | 964 |
| 1718058600 | 21.63 | 0.13 | 0.60 | 21.5 | 21.67 | 21.5 | 4162 |
| 1717799400 | 21.5 | 0.01 | 0.04 | 21.31 | 21.6 | 21.31 | 1524 |
| 1717713000 | 21.491 | -0.17 | -0.78 | 21.66 | 21.66 | 21.46 | 4287 |
| 1717626600 | 21.66 | 0.26 | 1.21 | 21.4 | 21.68 | 21.4 | 6472 |
| 1717540200 | 21.4 | -0.11 | -0.53 | 21.36 | 21.4 | 21.3 | 4516 |
| 1717453800 | 21.5139 | -0.17 | -0.78 | 21.75 | 21.75 | 21.32 | 3141 |
| 1717194600 | 21.6841 | 0.02 | 0.11 | 21.66 | 21.6841 | 21.38 | 5002 |
| 1717108200 | 21.66 | -0.03 | -0.14 | 21.691 | 21.73 | 21.64 | 12217 |
| 1717021800 | 21.691 | -0.21 | -0.94 | 21.8974 | 21.8974 | 21.691 | 19266 |
| 1716935400 | 21.8974 | -0.02 | -0.11 | 22.03 | 22.03 | 21.86 | 4124 |
| 1716589800 | 21.921 | 0.13 | 0.60 | 21.79 | 22 | 21.79 | 7965 |
| 1716503400 | 21.79 | -0.04 | -0.18 | 21.83 | 21.93 | 21.78 | 6919 |
| 1716417000 | 21.83 | -0.07 | -0.32 | 21.88 | 21.93 | 21.78 | 1798 |
| 1716330600 | 21.9 | 0.08 | 0.37 | 21.835 | 21.9 | 21.835 | 2867 |
| 1716244200 | 21.82 | 0.05 | 0.23 | 21.77 | 21.9 | 21.77 | 1718 |
| 1715985000 | 21.77 | 0.08 | 0.37 | 21.69 | 21.77 | 21.69 | 1055 |
| 1715898600 | 21.69 | -0.19 | -0.87 | 21.89 | 21.89 | 21.69 | 4455 |
| 1715812200 | 21.88 | 0.27 | 1.25 | 21.61 | 21.88 | 21.61 | 7364 |
| 1715725800 | 21.61 | 0.13 | 0.61 | 21.48 | 21.625 | 21.48 | 2513 |
| 1715639400 | 21.48 | -0.17 | -0.79 | 21.65 | 21.65 | 21.48 | 717 |
| 1715380200 | 21.65 | 0.01 | 0.06 | 21.6363 | 21.7 | 21.63 | 5156 |
| 1715293800 | 21.6363 | 0.15 | 0.68 | 21.49 | 21.64 | 21.49 | 5823 |
| 1715207400 | 21.49 | 0.07 | 0.33 | 21.34 | 21.51 | 21.34 | 2843 |
| 1715121000 | 21.42 | -0.08 | -0.37 | 21.5 | 21.5 | 21.42 | 3594 |
| 1715034600 | 21.5 | 0.21 | 0.99 | 21.34 | 21.51 | 21.34 | 4262 |
| 1714775400 | 21.29 | 0.25 | 1.19 | 21.04 | 21.345 | 21.04 | 515 |
| 1714689000 | 21.04 | 0.11 | 0.52 | 20.9303 | 21.0701 | 20.9026 | 1708 |
| 1714602600 | 20.9303 | -0.24 | -1.14 | 21.03 | 21.1898 | 20.91 | 4056 |
| 1714516200 | 21.1726 | -0.37 | -1.71 | 21.44 | 21.4634 | 21.1726 | 562 |
| 1714429800 | 21.54 | 0.08 | 0.39 | 21.4554 | 21.55 | 21.4554 | 2345 |
| 1714170600 | 21.4554 | 0.09 | 0.44 | 21.3617 | 21.479 | 21.3617 | 2557 |
| 1714084200 | 21.3617 | -0.02 | -0.08 | 21.11 | 21.38 | 21.11 | 4736 |
| 1713997800 | 21.3795 | 0.04 | 0.18 | 21.42 | 21.42 | 21.25 | 4778 |
| 1713911400 | 21.3407 | 0.28 | 1.33 | 21.1 | 21.355 | 21.1 | 3833 |
| 1713825000 | 21.06 | 0.14 | 0.67 | 20.92 | 21.06 | 20.92 | 966 |
| 1713565800 | 20.92 | -0.1 | -0.48 | 21.02 | 21.12 | 20.86 | 8652 |
| 1713479400 | 21.02 | -0.02 | -0.10 | 21.0412 | 21.2099 | 21 | 15302 |
| 1713393000 | 21.0412 | -0.09 | -0.42 | 21.131 | 21.165 | 21.001 | 4172 |
| 1713306600 | 21.131 | -0.05 | -0.23 | 21.1801 | 21.19 | 21.1 | 4443 |
| 1713220200 | 21.1801 | -0.22 | -1.01 | 21.6 | 21.635 | 21.12 | 2193 |
| 1712961000 | 21.3961 | -0.38 | -1.76 | 21.63 | 21.63 | 21.33 | 3236 |
| 1712874600 | 21.7789 | 0.11 | 0.50 | 21.67 | 21.7894 | 21.59 | 1052 |
| 1712788200 | 21.67 | -0.15 | -0.69 | 21.54 | 21.73 | 21.54 | 103231 |
| 1712701800 | 21.82 | -0.12 | -0.55 | 21.94 | 21.94 | 21.72 | 8062 |
| 1712615400 | 21.94 | -0.08 | -0.36 | 22.07 | 22.07 | 21.94 | 3443 |
| 1712356200 | 22.02 | 0.29 | 1.32 | 21.7334 | 22.02 | 21.7334 | 1007 |
| 1712269800 | 21.7334 | -0.25 | -1.12 | 22.18 | 22.23 | 21.7334 | 9276 |
| 1712183400 | 21.9791 | 0.19 | 0.87 | 21.79 | 22.03 | 21.79 | 10564 |
| 1712097000 | 21.79 | -0.19 | -0.86 | 21.78 | 21.8099 | 21.73 | 3843 |
| 1712010600 | 21.9796 | -0.03 | -0.12 | 21.99 | 21.99 | 21.93 | 4322 |
| 1711665000 | 22.005 | 0.09 | 0.43 | 21.9107 | 22.005 | 21.9107 | 10280 |
| 1711578600 | 21.9107 | 0.07 | 0.32 | 21.975 | 21.975 | 21.7801 | 1868 |
| 1711492200 | 21.84 | -0.03 | -0.12 | 21.867 | 21.95 | 21.84 | 11577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
