Rural Funds Trust (J19)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.1017999 | 0 | 0.00 | 1.1017999 | 1.1017999 | 1.1017999 | 0 |
| 1736458020 | 1.1017999 | 0 | 0.00 | 1.1017999 | 1.1017999 | 1.1017999 | 0 |
| 1736371620 | 1.1017999 | 0 | 0.00 | 1.1017999 | 1.1017999 | 1.1017999 | 0 |
| 1736285220 | 1.1017999 | 0.05 | 5.19 | 1.1017999 | 1.1017999 | 1.1017999 | 940 |
| 1736198820 | 1.0474 | 0 | 0.00 | 1.0474 | 1.0474 | 1.0474 | 0 |
| 1735939620 | 1.0474 | 0.02 | 1.51 | 1.0474 | 1.0474 | 1.0474 | 1 |
| 1735853220 | 1.0318 | -0.04 | -3.79 | 1.073 | 1.073 | 1.0318 | 100 |
| 1735594020 | 1.0724 | 0 | 0.00 | 1.0724 | 1.0724 | 1.0724 | 0 |
| 1735334820 | 1.0724 | 0 | 0.00 | 1.0724 | 1.0724 | 1.0724 | 0 |
| 1734989220 | 1.0724 | 0.02 | 1.94 | 1.075 | 1.075 | 1.0314 | 124 |
| 1734730020 | 1.052 | -0 | -0.42 | 1.052 | 1.052 | 1.052 | 1500 |
| 1734643620 | 1.0564 | 0.02 | 2.42 | 1.0564 | 1.0564 | 1.0564 | 200 |
| 1734557220 | 1.0314 | 0 | 0.00 | 1.0314 | 1.0314 | 1.0314 | 0 |
| 1734470820 | 1.0314 | -0.04 | -3.54 | 1.0314 | 1.0314 | 1.0314 | 1 |
| 1734384420 | 1.0692 | -0.01 | -0.83 | 1.05 | 1.0692 | 1.0242 | 2385 |
| 1734125220 | 1.0782 | -0.01 | -0.63 | 1.0782 | 1.0782 | 1.0782 | 100 |
| 1734038820 | 1.085 | -0.03 | -2.25 | 1.0855999 | 1.0855999 | 1.085 | 620 |
| 1733952420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1733866020 | 1.11 | -0 | -0.27 | 1.1072 | 1.11 | 1.1072 | 4105 |
| 1733779620 | 1.113 | 0 | 0.00 | 1.113 | 1.113 | 1.113 | 0 |
| 1733520420 | 1.113 | -0.04 | -3.67 | 1.113 | 1.113 | 1.113 | 2240 |
| 1733434020 | 1.1554 | 0 | 0.00 | 1.1554 | 1.1554 | 1.1554 | 0 |
| 1733347620 | 1.1554 | -0.02 | -1.30 | 1.1554 | 1.1554 | 1.1554 | 1000 |
| 1733261160 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1733174760 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732915560 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732829160 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732742760 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732656360 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732569960 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732310760 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732224360 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732137960 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1732051560 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1731965160 | 1.1706 | 0 | 0.00 | 1.1706 | 1.1706 | 1.1706 | 0 |
| 1731705960 | 1.1706 | -0.02 | -1.41 | 1.1706 | 1.1706 | 1.1706 | 175 |
| 1731619620 | 1.1874 | 0 | 0.00 | 1.1874 | 1.1874 | 1.1874 | 0 |
| 1731533220 | 1.1874 | 0 | 0.00 | 1.1874 | 1.1874 | 1.1874 | 0 |
| 1731446820 | 1.1874 | 0.06 | 5.58 | 1.1874 | 1.1874 | 1.1874 | 130 |
| 1731360420 | 1.1246 | 0 | 0.00 | 1.1246 | 1.1246 | 1.1246 | 0 |
| 1731101220 | 1.1246 | -0.03 | -2.29 | 1.1252 | 1.1252 | 1.1246 | 740 |
| 1731014760 | 1.151 | 0 | 0.00 | 1.151 | 1.151 | 1.151 | 0 |
| 1730928360 | 1.151 | 0 | 0.00 | 1.151 | 1.151 | 1.151 | 0 |
| 1730841960 | 1.151 | -0.01 | -0.81 | 1.151 | 1.151 | 1.151 | 500 |
| 1730755560 | 1.1604 | 0 | 0.00 | 1.1604 | 1.1604 | 1.1604 | 0 |
| 1730496360 | 1.1604 | 0 | 0.00 | 1.1604 | 1.1604 | 1.1604 | 0 |
| 1730409960 | 1.1604 | 0 | 0.00 | 1.1604 | 1.1604 | 1.1604 | 0 |
| 1730323560 | 1.1604 | 0 | 0.00 | 1.1604 | 1.1604 | 1.1604 | 0 |
| 1730237160 | 1.1604 | 0.01 | 0.90 | 1.1618 | 1.1618 | 1.1604 | 750 |
| 1730147160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1729887960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1729801560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1729715160 | 1.1499999 | -0.11 | -8.50 | 1.1588 | 1.1594 | 1.1499999 | 5246 |
| 1729580400 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1729494000 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1729234800 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1729148400 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1729062000 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1728975600 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1728889200 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
| 1728630000 | 1.2567999 | 0 | 0.00 | 1.2567999 | 1.2567999 | 1.2567999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
