Register for real-time alerts, custom portfolio, and market movers
RTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 203.03 | -0.61 | -0.30% | 203.54 | 204.012 | 203.00 | 4,239 |
| Jun 06 2024 | 203.64 | 1.02 | 0.50% | 202.61 | 203.64 | 202.61 | 4,146 |
| Jun 05 2024 | 202.62 | 1.21 | 0.60% | 201.58 | 202.62 | 201.14 | 2,286 |
| Jun 04 2024 | 201.41 | 0.63 | 0.31% | 199.96 | 201.41 | 199.96 | 3,751 |
| Jun 03 2024 | 200.78 | 0.36 | 0.18% | 200.46 | 200.78 | 199.7701 | 2,943 |
| May 31 2024 | 200.42 | 1.52 | 0.76% | 199.11 | 200.62 | 197.8044 | 2,932 |
| May 30 2024 | 198.90 | 1.05 | 0.53% | 198.20 | 199.595 | 198.20 | 13,934 |
| May 29 2024 | 197.85 | -0.48 | -0.24% | 196.84 | 198.04 | 196.84 | 2,272 |
| May 28 2024 | 198.33 | -0.89 | -0.45% | 200.00 | 200.00 | 198.33 | 1,734 |
| May 24 2024 | 199.22 | 1.05 | 0.53% | 198.91 | 200.00 | 198.91 | 3,863 |
| May 23 2024 | 198.17 | -1.67 | -0.84% | 200.30 | 200.30 | 198.15 | 3,705 |
| May 22 2024 | 199.84 | -1.80 | -0.89% | 200.86 | 201.445 | 199.6399 | 3,058 |
| May 21 2024 | 201.64 | -0.91 | -0.45% | 202.50 | 202.50 | 200.70 | 5,174 |
| May 20 2024 | 202.55 | -1.84 | -0.90% | 204.20 | 204.20 | 202.38 | 1,618 |
| May 17 2024 | 204.39 | 0.72 | 0.35% | 203.57 | 204.39 | 203.57 | 1,478 |
| May 16 2024 | 203.67 | 0.94 | 0.46% | 203.99 | 204.66 | 203.67 | 3,790 |
| May 15 2024 | 202.73 | 0.48 | 0.24% | 202.98 | 203.13 | 202.30 | 5,063 |
| May 14 2024 | 202.25 | -0.40 | -0.20% | 202.13 | 202.43 | 201.16 | 27,014 |
| May 13 2024 | 202.65 | -0.90 | -0.44% | 204.77 | 204.77 | 202.39 | 4,749 |
| May 10 2024 | 203.55 | -0.36 | -0.18% | 204.83 | 204.83 | 203.19 | 3,474 |
| May 09 2024 | 203.91 | 2.56 | 1.27% | 202.10 | 204.07 | 201.97 | 2,052 |
| May 08 2024 | 201.35 | -1.01 | -0.50% | 201.34 | 201.7465 | 201.34 | 1,467 |
| May 07 2024 | 202.36 | 0.92 | 0.46% | 201.75 | 202.88 | 201.75 | 13,722 |
| May 06 2024 | 201.44 | 1.14 | 0.57% | 201.17 | 201.44 | 200.37 | 1,970 |
| May 03 2024 | 200.30 | 1.56 | 0.78% | 200.47 | 200.52 | 199.90 | 5,421 |
| May 02 2024 | 198.74 | 2.67 | 1.36% | 197.39 | 199.00 | 196.975 | 2,505 |
| May 01 2024 | 196.07 | -2.09 | -1.05% | 197.98 | 198.2558 | 195.82 | 6,557 |
| Apr 30 2024 | 198.16 | -2.79 | -1.39% | 200.23 | 200.23 | 198.16 | 3,972 |
| Apr 29 2024 | 200.95 | 0.11 | 0.05% | 201.46 | 201.46 | 200.125 | 2,546 |
| Apr 26 2024 | 200.84 | 2.25 | 1.13% | 199.71 | 201.01 | 199.71 | 3,034 |
| Apr 25 2024 | 198.59 | -1.03 | -0.52% | 196.50 | 198.66 | 196.50 | 1,847 |
| Apr 24 2024 | 199.62 | -0.94 | -0.47% | 200.12 | 200.12 | 199.18 | 2,435 |
| Apr 23 2024 | 200.56 | 0.78 | 0.39% | 200.44 | 200.56 | 199.85 | 2,154 |
| Apr 22 2024 | 199.78 | 1.15 | 0.58% | 199.46 | 200.4632 | 198.325 | 5,457 |
| Apr 19 2024 | 198.63 | -0.09 | -0.05% | 198.45 | 198.63 | 197.275 | 3,502 |
| Apr 18 2024 | 198.72 | -0.45 | -0.23% | 199.74 | 200.37 | 198.62 | 3,580 |
| Apr 17 2024 | 199.17 | -0.23 | -0.12% | 201.08 | 201.08 | 198.75 | 10,713 |
| Apr 16 2024 | 199.40 | -0.44 | -0.22% | 199.84 | 200.1589 | 199.40 | 2,297 |
| Apr 15 2024 | 199.84 | -1.85 | -0.92% | 203.24 | 203.59 | 199.84 | 5,823 |
| Apr 12 2024 | 201.69 | -3.22 | -1.57% | 203.14 | 203.6892 | 201.2952 | 4,410 |
| Apr 11 2024 | 204.91 | 0.18 | 0.09% | 205.23 | 205.23 | 203.55 | 7,843 |
| Apr 10 2024 | 204.73 | -1.18 | -0.57% | 203.79 | 204.73 | 203.79 | 2,034 |
| Apr 09 2024 | 205.91 | 0.43 | 0.21% | 206.29 | 206.595 | 204.75 | 3,477 |
| Apr 08 2024 | 205.48 | -0.29 | -0.14% | 206.13 | 206.32 | 205.48 | 7,881 |
| Apr 05 2024 | 205.77 | 1.69 | 0.83% | 204.65 | 206.39 | 204.65 | 3,173 |
| Apr 04 2024 | 204.08 | -2.22 | -1.08% | 207.75 | 207.75 | 203.97 | 3,187 |
| Apr 03 2024 | 206.298 | -1.11 | -0.54% | 206.88 | 207.0801 | 206.06 | 13,314 |
| Apr 02 2024 | 207.41 | -2.03 | -0.97% | 207.62 | 207.62 | 206.57 | 3,429 |
| Apr 01 2024 | 209.4364 | -1.60 | -0.76% | 211.26 | 211.40 | 209.19 | 7,436 |
| Mar 28 2024 | 211.04 | 0.29 | 0.14% | 211.21 | 213.07 | 210.5562 | 6,983 |
| Mar 27 2024 | 210.75 | 1.88 | 0.90% | 209.57 | 210.75 | 209.57 | 7,424 |
| Mar 26 2024 | 208.87 | -0.34 | -0.16% | 209.59 | 209.75 | 208.87 | 9,929 |
| Mar 25 2024 | 209.21 | -1.04 | -0.49% | 210.50 | 210.52 | 209.14 | 7,060 |
| Mar 22 2024 | 210.25 | -2.04 | -0.96% | 211.52 | 211.52 | 210.25 | 6,952 |
| Mar 21 2024 | 212.29 | 1.43 | 0.68% | 212.22 | 213.03 | 211.7619 | 9,267 |
| Mar 20 2024 | 210.86 | 1.91 | 0.91% | 209.21 | 210.86 | 209.19 | 4,749 |
| Mar 19 2024 | 208.95 | 1.48 | 0.71% | 207.79 | 209.05 | 207.47 | 2,680 |
| Mar 18 2024 | 207.47 | 0.07 | 0.03% | 207.83 | 207.89 | 207.418 | 4,447 |
| Mar 15 2024 | 207.40 | -1.30 | -0.62% | 207.40 | 207.73 | 206.89 | 2,642 |
| Mar 14 2024 | 208.70 | 0.25 | 0.12% | 209.23 | 209.23 | 207.51 | 5,466 |
| Mar 13 2024 | 208.4542 | 0.09 | 0.05% | 208.32 | 209.00 | 207.91 | 18,718 |
| Mar 12 2024 | 208.36 | 2.43 | 1.18% | 206.28 | 208.585 | 206.2013 | 3,966 |
| Mar 11 2024 | 205.93 | -0.47 | -0.23% | 206.62 | 206.62 | 204.70 | 8,828 |
