Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 157.85 | -2.32 | -1.45% | 159.43 | 160.015 | 157.66 | 207,723 |
| May 20 2024 | 160.17 | 0.49 | 0.31% | 159.64 | 161.82 | 159.09 | 218,921 |
| May 17 2024 | 159.68 | -0.52 | -0.32% | 160.57 | 161.7706 | 159.33 | 234,064 |
| May 16 2024 | 160.20 | -6.86 | -4.11% | 167.01 | 167.01 | 159.82 | 409,217 |
| May 15 2024 | 167.06 | 4.76 | 2.93% | 164.00 | 167.57 | 164.00 | 344,531 |
| May 14 2024 | 162.30 | 0.03 | 0.02% | 162.90 | 163.64 | 159.92 | 277,056 |
| May 13 2024 | 162.27 | 1.08 | 0.67% | 162.27 | 163.57 | 161.53 | 309,963 |
| May 10 2024 | 161.19 | 0.19 | 0.12% | 161.53 | 162.59 | 158.9347 | 273,204 |
| May 09 2024 | 161.00 | 3.63 | 2.31% | 157.82 | 162.755 | 157.45 | 327,245 |
| May 08 2024 | 157.37 | 0.18 | 0.11% | 156.66 | 160.89 | 156.37 | 426,257 |
| May 07 2024 | 157.19 | -11.66 | -6.91% | 152.00 | 162.905 | 152.00 | 1,305,400 |
| May 06 2024 | 168.85 | 3.77 | 2.28% | 167.08 | 169.03 | 165.70 | 605,480 |
| May 03 2024 | 165.08 | 2.54 | 1.56% | 165.74 | 166.85 | 162.795 | 302,756 |
| May 02 2024 | 162.54 | 2.33 | 1.45% | 162.00 | 163.62 | 156.73 | 421,101 |
| May 01 2024 | 160.21 | -1.16 | -0.72% | 161.18 | 162.75 | 158.81 | 412,808 |
| Apr 30 2024 | 161.37 | -4.90 | -2.95% | 164.67 | 166.39 | 160.53 | 419,689 |
| Apr 29 2024 | 166.27 | 2.16 | 1.32% | 164.48 | 166.48 | 163.745 | 358,849 |
| Apr 26 2024 | 164.11 | 2.14 | 1.32% | 162.90 | 165.23 | 160.75 | 285,168 |
| Apr 25 2024 | 161.97 | -2.26 | -1.38% | 162.395 | 163.70 | 160.215 | 356,861 |
| Apr 24 2024 | 164.23 | -2.56 | -1.53% | 167.64 | 168.445 | 163.10 | 377,785 |
| Apr 23 2024 | 166.79 | 3.06 | 1.87% | 164.39 | 168.74 | 164.39 | 396,369 |
| Apr 22 2024 | 163.73 | 4.02 | 2.52% | 159.77 | 165.04 | 158.94 | 638,379 |
| Apr 19 2024 | 159.71 | 3.76 | 2.41% | 156.04 | 160.64 | 155.8594 | 652,776 |
| Apr 18 2024 | 155.95 | -3.58 | -2.24% | 160.38 | 161.665 | 155.3418 | 563,106 |
| Apr 17 2024 | 159.53 | -3.45 | -2.12% | 162.57 | 164.11 | 159.42 | 353,445 |
| Apr 16 2024 | 162.98 | 0.45 | 0.28% | 161.135 | 164.8425 | 160.00 | 304,507 |
| Apr 15 2024 | 162.53 | -0.56 | -0.34% | 165.55 | 166.08 | 160.60 | 452,955 |
| Apr 12 2024 | 163.09 | -3.54 | -2.12% | 165.31 | 166.175 | 161.965 | 362,591 |
| Apr 11 2024 | 166.63 | -0.36 | -0.22% | 167.63 | 168.5925 | 164.255 | 486,922 |
| Apr 10 2024 | 166.99 | -4.81 | -2.80% | 167.12 | 169.41 | 166.83 | 437,537 |
| Apr 09 2024 | 171.80 | -1.18 | -0.68% | 172.94 | 173.77 | 170.115 | 307,924 |
| Apr 08 2024 | 172.98 | 0.58 | 0.34% | 174.68 | 174.78 | 172.57 | 359,425 |
| Apr 05 2024 | 172.40 | -0.34 | -0.20% | 173.675 | 175.385 | 172.27 | 516,816 |
| Apr 04 2024 | 172.74 | -1.25 | -0.72% | 175.83 | 177.81 | 171.65 | 299,650 |
| Apr 03 2024 | 173.99 | -0.38 | -0.22% | 174.52 | 176.2875 | 173.56 | 350,938 |
| Apr 02 2024 | 174.37 | -1.64 | -0.93% | 172.88 | 175.01 | 172.27 | 378,716 |
| Apr 01 2024 | 176.01 | -4.09 | -2.27% | 180.19 | 180.325 | 175.94 | 509,883 |
| Mar 28 2024 | 180.10 | 1.76 | 0.99% | 179.19 | 181.29 | 176.86 | 612,936 |
| Mar 27 2024 | 178.34 | -1.12 | -0.62% | 179.96 | 180.15 | 177.16 | 547,498 |
| Mar 26 2024 | 179.46 | 1.03 | 0.58% | 179.10 | 180.18 | 177.08 | 481,363 |
| Mar 25 2024 | 178.43 | -2.78 | -1.53% | 182.77 | 183.26 | 178.27 | 370,691 |
| Mar 22 2024 | 181.21 | -1.16 | -0.64% | 182.10 | 182.845 | 180.07 | 436,108 |
| Mar 21 2024 | 182.37 | 4.70 | 2.65% | 179.64 | 183.85 | 178.79 | 357,052 |
| Mar 20 2024 | 177.67 | 3.73 | 2.14% | 174.24 | 178.80 | 174.00 | 435,928 |
| Mar 19 2024 | 173.94 | 0.42 | 0.24% | 172.45 | 174.90 | 172.33 | 346,574 |
| Mar 18 2024 | 173.52 | 0.85 | 0.49% | 173.72 | 174.76 | 172.49 | 263,492 |
| Mar 15 2024 | 172.67 | 1.63 | 0.95% | 170.80 | 174.07 | 170.80 | 769,683 |
| Mar 14 2024 | 171.04 | -3.61 | -2.07% | 174.97 | 174.97 | 169.60 | 233,199 |
| Mar 13 2024 | 174.65 | -0.80 | -0.46% | 175.45 | 176.04 | 174.205 | 352,732 |
| Mar 12 2024 | 175.45 | 3.88 | 2.26% | 171.99 | 176.15 | 171.7637 | 461,751 |
| Mar 11 2024 | 171.57 | -1.51 | -0.87% | 171.64 | 172.92 | 168.00 | 340,466 |
| Mar 08 2024 | 173.08 | 3.94 | 2.33% | 172.28 | 175.56 | 171.53 | 452,662 |
| Mar 07 2024 | 169.14 | 1.96 | 1.17% | 168.32 | 170.47 | 167.475 | 583,254 |
| Mar 06 2024 | 167.18 | 0.64 | 0.38% | 168.55 | 168.67 | 166.74 | 325,632 |
| Mar 05 2024 | 166.54 | -5.41 | -3.15% | 170.59 | 171.95 | 166.01 | 462,203 |
| Mar 04 2024 | 171.95 | 0.53 | 0.31% | 172.74 | 173.57 | 171.15 | 401,869 |
| Mar 01 2024 | 171.42 | -0.07 | -0.04% | 171.86 | 172.76 | 170.765 | 447,412 |
| Feb 29 2024 | 171.49 | 0.80 | 0.47% | 171.57 | 172.56 | 170.26 | 596,786 |
| Feb 28 2024 | 170.69 | 1.57 | 0.93% | 169.11 | 170.93 | 167.76 | 363,288 |
| Feb 27 2024 | 169.12 | 1.39 | 0.83% | 168.72 | 170.44 | 168.165 | 496,330 |
| Feb 26 2024 | 167.73 | -0.74 | -0.44% | 168.09 | 168.57 | 165.94 | 507,938 |
| Feb 23 2024 | 168.47 | 1.88 | 1.13% | 167.11 | 169.13 | 166.60 | 470,039 |
| Feb 22 2024 | 166.59 | 5.61 | 3.48% | 162.85 | 167.55 | 162.85 | 802,309 |
