Register for streaming realtime charts, analysis tools, and prices.
RUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 31.64 | 0.40 | 1.28% | 31.58 | 31.88 | 31.30 | 203,566 |
| May 09 2024 | 31.24 | 0.10 | 0.32% | 31.10 | 31.52 | 31.04 | 173,774 |
| May 08 2024 | 31.14 | -1.30 | -4.01% | 32.00 | 32.28 | 30.70 | 437,916 |
| May 07 2024 | 32.44 | -0.34 | -1.04% | 32.94 | 32.94 | 32.44 | 144,365 |
| May 06 2024 | 32.78 | 0.50 | 1.55% | 32.30 | 32.78 | 32.30 | 73,580 |
| May 03 2024 | 32.28 | 0.16 | 0.50% | 32.44 | 32.54 | 32.08 | 146,121 |
| May 02 2024 | 32.12 | -0.38 | -1.17% | 32.42 | 32.60 | 32.12 | 182,665 |
| Apr 30 2024 | 32.50 | -0.12 | -0.37% | 32.66 | 32.80 | 32.38 | 172,749 |
| Apr 29 2024 | 32.62 | 0.16 | 0.49% | 32.60 | 32.70 | 32.36 | 181,826 |
| Apr 26 2024 | 32.46 | 0.20 | 0.62% | 32.36 | 32.62 | 32.20 | 159,625 |
| Apr 25 2024 | 32.26 | -0.24 | -0.74% | 32.50 | 32.50 | 32.06 | 139,458 |
| Apr 24 2024 | 32.50 | -0.24 | -0.73% | 32.88 | 32.88 | 32.40 | 99,621 |
| Apr 23 2024 | 32.74 | -0.08 | -0.24% | 32.96 | 32.98 | 32.56 | 114,231 |
| Apr 22 2024 | 32.82 | 0.44 | 1.36% | 32.70 | 32.96 | 32.52 | 133,793 |
| Apr 19 2024 | 32.38 | -0.18 | -0.55% | 32.34 | 32.38 | 31.94 | 298,492 |
| Apr 18 2024 | 32.56 | -0.24 | -0.73% | 32.94 | 32.96 | 32.46 | 169,687 |
| Apr 17 2024 | 32.80 | 0.00 | 0.00% | 32.76 | 33.24 | 32.64 | 219,159 |
| Apr 16 2024 | 32.80 | -0.66 | -1.97% | 33.00 | 33.14 | 31.56 | 445,862 |
| Apr 15 2024 | 33.46 | -0.28 | -0.83% | 33.74 | 33.84 | 33.38 | 204,685 |
| Apr 12 2024 | 33.74 | -0.06 | -0.18% | 34.10 | 34.30 | 33.64 | 275,450 |
| Apr 11 2024 | 33.80 | 0.20 | 0.60% | 33.52 | 34.10 | 33.42 | 252,796 |
| Apr 10 2024 | 33.60 | -0.16 | -0.47% | 33.74 | 33.92 | 33.20 | 225,213 |
| Apr 09 2024 | 33.76 | -0.28 | -0.82% | 34.08 | 34.24 | 33.76 | 152,329 |
| Apr 08 2024 | 34.04 | 0.36 | 1.07% | 34.02 | 34.20 | 33.84 | 321,942 |
| Apr 05 2024 | 33.68 | 0.02 | 0.06% | 33.26 | 33.80 | 33.18 | 272,747 |
| Apr 04 2024 | 33.66 | -0.50 | -1.46% | 34.10 | 34.18 | 33.34 | 367,215 |
| Apr 03 2024 | 34.16 | 1.12 | 3.39% | 33.20 | 34.28 | 32.74 | 527,595 |
| Apr 02 2024 | 33.04 | 0.30 | 0.92% | 33.18 | 33.98 | 33.04 | 696,949 |
| Mar 28 2024 | 32.74 | 0.56 | 1.74% | 32.40 | 33.56 | 32.40 | 588,098 |
| Mar 27 2024 | 32.18 | 0.58 | 1.84% | 32.24 | 32.52 | 31.84 | 821,552 |
| Mar 26 2024 | 31.60 | 3.50 | 12.46% | 29.12 | 31.68 | 28.90 | 1,139,488 |
| Mar 25 2024 | 28.10 | 0.70 | 2.55% | 27.42 | 28.28 | 27.36 | 524,806 |
| Mar 22 2024 | 27.40 | -0.02 | -0.07% | 27.40 | 27.68 | 27.34 | 183,347 |
| Mar 21 2024 | 27.42 | -0.22 | -0.80% | 27.76 | 27.80 | 27.38 | 194,512 |
| Mar 20 2024 | 27.64 | 0.22 | 0.80% | 27.30 | 27.74 | 27.30 | 236,786 |
| Mar 19 2024 | 27.42 | 0.10 | 0.37% | 27.36 | 27.52 | 27.24 | 241,939 |
| Mar 18 2024 | 27.32 | 0.32 | 1.19% | 27.24 | 27.46 | 27.02 | 175,386 |
| Mar 15 2024 | 27.00 | 0.16 | 0.60% | 26.94 | 27.32 | 26.78 | 1,517,271 |
| Mar 14 2024 | 26.84 | 0.22 | 0.83% | 26.70 | 27.00 | 26.62 | 216,176 |
| Mar 13 2024 | 26.62 | 0.38 | 1.45% | 26.74 | 27.18 | 26.62 | 302,328 |
| Mar 12 2024 | 26.24 | -0.46 | -1.72% | 26.78 | 27.04 | 26.20 | 323,241 |
| Mar 11 2024 | 26.70 | -0.40 | -1.48% | 26.96 | 27.22 | 26.36 | 311,988 |
| Mar 08 2024 | 27.10 | 1.82 | 7.20% | 26.10 | 27.22 | 25.46 | 950,574 |
| Mar 07 2024 | 25.28 | 0.50 | 2.02% | 24.64 | 25.38 | 24.56 | 198,253 |
| Mar 06 2024 | 24.78 | -0.08 | -0.32% | 24.80 | 24.98 | 24.68 | 255,090 |
| Mar 05 2024 | 24.86 | 0.10 | 0.40% | 24.76 | 24.86 | 24.54 | 110,326 |
| Mar 04 2024 | 24.76 | 0.32 | 1.31% | 24.50 | 24.84 | 24.48 | 171,275 |
| Mar 01 2024 | 24.44 | 0.12 | 0.49% | 24.36 | 24.50 | 24.12 | 194,720 |
| Feb 29 2024 | 24.32 | -0.62 | -2.49% | 24.86 | 24.94 | 24.26 | 391,724 |
| Feb 28 2024 | 24.94 | 0.02 | 0.08% | 25.02 | 25.14 | 24.94 | 280,464 |
| Feb 27 2024 | 24.92 | 0.32 | 1.30% | 24.60 | 24.92 | 24.58 | 196,028 |
| Feb 26 2024 | 24.60 | 0.00 | 0.00% | 24.56 | 24.68 | 24.52 | 231,271 |
| Feb 23 2024 | 24.60 | -0.02 | -0.08% | 24.62 | 24.68 | 24.56 | 132,926 |
| Feb 22 2024 | 24.62 | 0.10 | 0.41% | 24.66 | 24.76 | 24.52 | 199,955 |
| Feb 21 2024 | 24.52 | 0.16 | 0.66% | 24.36 | 24.56 | 24.20 | 138,636 |
| Feb 20 2024 | 24.36 | 0.04 | 0.16% | 24.30 | 24.48 | 24.18 | 119,489 |
| Feb 19 2024 | 24.32 | -0.26 | -1.06% | 24.42 | 24.60 | 24.18 | 253,935 |
| Feb 16 2024 | 24.58 | 0.68 | 2.85% | 24.00 | 24.58 | 23.96 | 267,444 |
| Feb 15 2024 | 23.90 | 0.24 | 1.01% | 23.70 | 23.90 | 23.66 | 148,604 |
| Feb 14 2024 | 23.66 | 0.34 | 1.46% | 23.38 | 23.94 | 23.36 | 173,748 |
| Feb 13 2024 | 23.32 | 0.04 | 0.17% | 23.30 | 23.64 | 23.08 | 195,076 |
