Mindful Conservative (RULE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3235 | 1.45720720721 | 22.2 | 22.56 | 21.66 | 3757 | 22.02076501 | SP |
| 4 | 0.5405 | 2.45871810035 | 21.983 | 22.56 | 21.66 | 1699 | 22.07101092 | SP |
| 12 | 0.4879 | 2.21414438454 | 22.0356 | 23.64 | 21.66 | 3075 | 22.60670514 | SP |
| 26 | 1.1835 | 5.54592314902 | 21.34 | 23.64 | 20.18 | 7701 | 21.82026491 | SP |
| 52 | 2.4335 | 12.1129915381 | 20.09 | 23.64 | 19.98 | 6884 | 21.72605155 | SP |
| 156 | -1.7965 | -7.38692434211 | 24.32 | 24.46 | 17.75 | 18953 | 20.29915828 | SP |
| 260 | -2.5663 | -10.2284593739 | 25.0898 | 26.51 | 17.75 | 18455 | 20.47991058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 22.5235 | 0.13 | 0.60 | 22.3898 | 22.56 | 22.3898 | 2459 |
| 1737070200 | 22.3898 | 0.16 | 0.72 | 22.2306 | 22.4399 | 22.2306 | 2552 |
| 1736983800 | 22.2306 | 0.31 | 1.41 | 21.9217 | 22.2432 | 21.9217 | 5388 |
| 1736897400 | 21.9217 | 0.17 | 0.79 | 21.75 | 21.9401 | 21.75 | 1101 |
| 1736811000 | 21.75 | -0.1 | -0.45 | 21.8474 | 21.8474 | 21.66 | 2817 |
| 1736551800 | 21.8474 | -0.35 | -1.59 | 22.2 | 22.2 | 21.79 | 6925 |
| 1736379000 | 22.2 | 0.07 | 0.31 | 22.1303 | 22.2 | 22.01 | 1945 |
| 1736292600 | 22.1303 | -0.19 | -0.87 | 22.39 | 22.39 | 22.1303 | 624 |
| 1736206200 | 22.3239 | 0 | 0.01 | 22.54 | 22.54 | 22.3239 | 201 |
| 1735947000 | 22.3212 | 0.34 | 1.56 | 21.9793 | 22.3212 | 21.9793 | 641 |
| 1735860600 | 21.9793 | 0.06 | 0.29 | 21.9156 | 21.99 | 21.91 | 716 |
| 1735687800 | 21.9156 | -0.05 | -0.21 | 21.961 | 21.9801 | 21.9156 | 845 |
| 1735601400 | 21.961 | -0.24 | -1.08 | 22.2013 | 22.2013 | 21.8194 | 1123 |
| 1735342200 | 22.2013 | -0.25 | -1.10 | 22.4483 | 22.4483 | 22.06 | 357 |
| 1735255800 | 22.4483 | 0.08 | 0.35 | 22.3711 | 22.47 | 22.3711 | 803 |
| 1735077840 | 22.3711 | 0.16 | 0.72 | 22.211 | 22.3711 | 22.211 | 63 |
| 1734996600 | 22.211 | -0.02 | -0.11 | 22.17 | 22.211 | 22.16 | 2496 |
| 1734737400 | 22.2351 | 0.25 | 1.15 | 21.983 | 22.2351 | 21.983 | 289 |
| 1734651000 | 21.983 | -0.05 | -0.21 | 22.0301 | 22.0401 | 21.983 | 156 |
| 1734564600 | 22.0301 | -0.65 | -2.85 | 22.6765 | 22.73 | 22.0301 | 15037 |
| 1734478200 | 22.6765 | -0.1 | -0.46 | 22.781 | 22.781 | 22.62 | 1317 |
| 1734391800 | 22.781 | 0.04 | 0.18 | 22.89 | 22.89 | 22.781 | 5700 |
| 1734132600 | 22.741 | -0.14 | -0.61 | 22.8814 | 22.8814 | 22.74 | 649 |
| 1734046200 | 22.8814 | -0.15 | -0.63 | 23.0264 | 23.0264 | 22.841 | 541 |
| 1733959800 | 23.0264 | 0.14 | 0.63 | 22.8815 | 23.0703 | 22.8815 | 2150 |
| 1733873400 | 22.8815 | -0.18 | -0.78 | 23.062 | 23.062 | 22.88 | 2791 |
| 1733787000 | 23.062 | -0.43 | -1.84 | 23.64 | 23.64 | 23.062 | 1038 |
| 1733527800 | 23.495 | 0.08 | 0.34 | 23.4152 | 23.495 | 23.4152 | 2039 |
| 1733441400 | 23.4152 | -0.12 | -0.52 | 23.5384 | 23.5384 | 23.4152 | 1450 |
| 1733355000 | 23.5384 | 0.27 | 1.15 | 23.27 | 23.55 | 23.27 | 4046 |
| 1733268600 | 23.27 | -0.04 | -0.15 | 23.3055 | 23.3055 | 23.22 | 5090 |
| 1733182200 | 23.3055 | -0.17 | -0.73 | 23.43 | 23.43 | 23.29 | 1996 |
| 1732917840 | 23.477 | 0.14 | 0.59 | 23.3384 | 23.477 | 23.3384 | 1971 |
| 1732750200 | 23.3384 | -0.17 | -0.74 | 23.5122 | 23.5122 | 23.31 | 952 |
| 1732663800 | 23.5122 | 0.13 | 0.55 | 23.4 | 23.5122 | 23.31 | 2050 |
| 1732577400 | 23.3843 | 0.07 | 0.30 | 23.45 | 23.45 | 23.26 | 4836 |
| 1732318200 | 23.3134 | 0.13 | 0.55 | 23.1857 | 23.3134 | 23.1857 | 2958 |
| 1732231800 | 23.1857 | 0.36 | 1.58 | 22.8261 | 23.2274 | 22.8261 | 2568 |
| 1732145400 | 22.8261 | 0.04 | 0.17 | 22.7883 | 22.8637 | 22.6501 | 2625 |
| 1732059000 | 22.7883 | 0.14 | 0.61 | 22.6509 | 22.7883 | 22.6509 | 2827 |
| 1731972600 | 22.6509 | 0.04 | 0.16 | 22.6142 | 22.74 | 22.6142 | 2483 |
| 1731713400 | 22.6142 | -0.1 | -0.45 | 22.67 | 22.67 | 22.55 | 4791 |
| 1731627000 | 22.7156 | -0.26 | -1.15 | 22.985 | 22.985 | 22.7156 | 1207 |
| 1731540600 | 22.9788 | 0.01 | 0.03 | 22.971 | 23.1698 | 22.971 | 19544 |
| 1731454200 | 22.971 | -0.07 | -0.29 | 23.0387 | 23.0666 | 22.97 | 2777 |
| 1731367800 | 23.0387 | 0.1 | 0.45 | 22.9358 | 23.05 | 22.9358 | 3375 |
| 1731108600 | 22.9358 | 0.29 | 1.28 | 22.6461 | 22.975 | 22.6461 | 3328 |
| 1731022200 | 22.6461 | 0.06 | 0.25 | 22.73 | 22.73 | 22.5214 | 16152 |
| 1730935800 | 22.5891 | 0.56 | 2.54 | 22.03 | 22.5891 | 22.03 | 3837 |
| 1730849400 | 22.03 | 0.33 | 1.52 | 21.701 | 22.03 | 21.701 | 5623 |
| 1730763000 | 21.701 | -0.05 | -0.23 | 21.751 | 21.77 | 21.701 | 2377 |
| 1730500200 | 21.751 | -0.06 | -0.27 | 21.8093 | 21.94 | 21.751 | 7560 |
| 1730413800 | 21.8093 | -0.24 | -1.10 | 22.0511 | 22.0511 | 21.8093 | 1631 |
| 1730327400 | 22.0511 | -0.05 | -0.25 | 22.106 | 22.1117 | 22.0511 | 240 |
| 1730241000 | 22.106 | 0.01 | 0.06 | 22.03 | 22.106 | 22.03 | 3409 |
| 1730154600 | 22.0938 | 0.05 | 0.23 | 22.0442 | 22.0938 | 22.0442 | 95 |
| 1729895400 | 22.0442 | 0.01 | 0.04 | 22.0356 | 22.0442 | 22.0356 | 123 |
| 1729809000 | 22.0356 | -0.04 | -0.16 | 22.071 | 22.071 | 22.01 | 2258 |
| 1729722600 | 22.071 | -0.19 | -0.84 | 22.2574 | 22.2574 | 22.04 | 685 |
| 1729636200 | 22.2574 | -0.04 | -0.16 | 22.2935 | 22.2935 | 22.24 | 368 |
| 1729549800 | 22.2935 | -0.12 | -0.52 | 22.4098 | 22.4098 | 22.28 | 1135 |
| 1729290600 | 22.4098 | 0.16 | 0.74 | 22.2452 | 22.45 | 22.2452 | 562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
