Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 20.67 | 0.03 | 0.15% | 20.52 | 20.67 | 20.52 | 3,386 |
| Jun 17 2024 | 20.64 | -0.03 | -0.15% | 20.67 | 20.67 | 20.64 | 1,020 |
| Jun 14 2024 | 20.67 | 0.00 | 0.00% | 20.67 | 20.67 | 20.67 | 11 |
| Jun 13 2024 | 20.67 | 0.05 | 0.24% | 20.70 | 20.70 | 20.67 | 899 |
| Jun 12 2024 | 20.62 | 0.03 | 0.15% | 20.60 | 20.62 | 20.60 | 868 |
| Jun 11 2024 | 20.59 | -0.01 | -0.05% | 20.59 | 20.59 | 20.59 | 1,028 |
| Jun 10 2024 | 20.60 | 0.01 | 0.05% | 20.60 | 20.60 | 20.60 | 157 |
| Jun 07 2024 | 20.59 | 0.05 | 0.24% | 20.59 | 20.59 | 20.59 | 200 |
| Jun 06 2024 | 20.54 | -0.02 | -0.10% | 20.54 | 20.54 | 20.54 | 0 |
| Jun 05 2024 | 20.56 | 0.05 | 0.24% | 20.56 | 20.56 | 20.56 | 400 |
| Jun 04 2024 | 20.51 | 0.08 | 0.39% | 20.54 | 20.54 | 20.51 | 1,000 |
| Jun 03 2024 | 20.43 | 0.06 | 0.29% | 20.40 | 20.43 | 20.40 | 300 |
| May 31 2024 | 20.37 | -0.05 | -0.24% | 20.37 | 20.37 | 20.37 | 0 |
| May 30 2024 | 20.42 | -0.02 | -0.10% | 20.42 | 20.42 | 20.42 | 9 |
| May 29 2024 | 20.44 | 0.08 | 0.39% | 20.44 | 20.44 | 20.44 | 0 |
| May 28 2024 | 20.36 | -0.03 | -0.15% | 20.35 | 20.36 | 20.35 | 900 |
| May 27 2024 | 20.39 | -0.01 | -0.05% | 20.44 | 20.44 | 20.29 | 4,302 |
| May 24 2024 | 20.40 | -0.10 | -0.49% | 20.40 | 20.40 | 20.40 | 88 |
| May 23 2024 | 20.50 | 0.01 | 0.05% | 20.50 | 20.50 | 20.50 | 0 |
| May 22 2024 | 20.49 | 0.05 | 0.24% | 20.49 | 20.49 | 20.49 | 0 |
| May 21 2024 | 20.44 | 0.06 | 0.29% | 20.44 | 20.44 | 20.44 | 12 |
| May 17 2024 | 20.38 | -0.02 | -0.10% | 20.40 | 20.40 | 20.38 | 150 |
| May 16 2024 | 20.40 | 0.01 | 0.05% | 20.40 | 20.40 | 20.40 | 0 |
| May 15 2024 | 20.39 | -0.01 | -0.05% | 20.45 | 20.45 | 20.39 | 2,200 |
| May 14 2024 | 20.40 | -0.01 | -0.05% | 20.40 | 20.40 | 20.40 | 0 |
| May 13 2024 | 20.41 | 0.00 | 0.00% | 20.41 | 20.41 | 20.41 | 0 |
| May 10 2024 | 20.41 | -0.06 | -0.29% | 20.41 | 20.41 | 20.41 | 21 |
| May 09 2024 | 20.47 | -0.05 | -0.24% | 20.50 | 20.50 | 20.47 | 873 |
| May 08 2024 | 20.52 | 0.01 | 0.05% | 20.52 | 20.52 | 20.50 | 1,183 |
| May 07 2024 | 20.51 | 0.09 | 0.44% | 20.51 | 20.51 | 20.51 | 0 |
| May 06 2024 | 20.42 | -0.01 | -0.05% | 20.42 | 20.42 | 20.42 | 0 |
| May 03 2024 | 20.43 | 0.05 | 0.25% | 20.43 | 20.43 | 20.43 | 1 |
| May 02 2024 | 20.38 | -0.06 | -0.29% | 20.38 | 20.38 | 20.38 | 0 |
| May 01 2024 | 20.44 | 0.02 | 0.10% | 20.44 | 20.44 | 20.44 | 87 |
| Apr 30 2024 | 20.42 | 0.12 | 0.59% | 20.42 | 20.42 | 20.42 | 0 |
| Apr 29 2024 | 20.30 | 0.01 | 0.05% | 20.29 | 20.31 | 20.29 | 1,500 |
| Apr 26 2024 | 20.29 | 0.02 | 0.10% | 20.29 | 20.29 | 20.29 | 11 |
| Apr 25 2024 | 20.27 | -0.07 | -0.34% | 20.27 | 20.27 | 20.27 | 24 |
| Apr 24 2024 | 20.34 | 0.04 | 0.20% | 20.34 | 20.34 | 20.34 | 0 |
| Apr 23 2024 | 20.30 | -0.04 | -0.20% | 20.34 | 20.34 | 20.30 | 300 |
| Apr 22 2024 | 20.34 | -0.08 | -0.39% | 20.34 | 20.34 | 20.34 | 20 |
| Apr 19 2024 | 20.42 | -0.02 | -0.10% | 20.42 | 20.42 | 20.42 | 0 |
| Apr 18 2024 | 20.44 | -0.02 | -0.10% | 20.44 | 20.44 | 20.44 | 0 |
| Apr 17 2024 | 20.46 | -0.04 | -0.20% | 20.46 | 20.46 | 20.46 | 0 |
| Apr 16 2024 | 20.50 | 0.02 | 0.10% | 20.50 | 20.50 | 20.50 | 0 |
| Apr 15 2024 | 20.48 | -0.02 | -0.10% | 20.48 | 20.48 | 20.48 | 0 |
| Apr 12 2024 | 20.50 | 0.23 | 1.13% | 20.50 | 20.50 | 20.50 | 68 |
| Apr 11 2024 | 20.27 | -0.06 | -0.30% | 20.31 | 20.31 | 20.27 | 244 |
| Apr 10 2024 | 20.33 | 0.05 | 0.25% | 20.32 | 20.33 | 20.32 | 1,200 |
| Apr 09 2024 | 20.28 | 0.00 | 0.00% | 20.28 | 20.28 | 20.28 | 0 |
| Apr 08 2024 | 20.28 | -0.03 | -0.15% | 20.28 | 20.28 | 20.28 | 0 |
| Apr 05 2024 | 20.31 | 0.03 | 0.15% | 20.31 | 20.31 | 20.31 | 0 |
| Apr 04 2024 | 20.28 | 0.05 | 0.25% | 20.21 | 20.28 | 20.21 | 100 |
| Apr 03 2024 | 20.23 | -0.05 | -0.25% | 20.23 | 20.23 | 20.23 | 8 |
| Apr 02 2024 | 20.28 | -0.01 | -0.05% | 20.28 | 20.28 | 20.28 | 0 |
| Apr 01 2024 | 20.29 | 0.01 | 0.05% | 20.29 | 20.29 | 20.29 | 0 |
| Mar 28 2024 | 20.28 | -0.06 | -0.29% | 20.28 | 20.28 | 20.28 | 0 |
| Mar 27 2024 | 20.34 | 0.01 | 0.05% | 20.34 | 20.34 | 20.34 | 86 |
| Mar 26 2024 | 20.33 | -0.01 | -0.05% | 20.33 | 20.33 | 20.33 | 15 |
| Mar 25 2024 | 20.34 | -0.04 | -0.20% | 20.34 | 20.34 | 20.34 | 0 |
| Mar 22 2024 | 20.38 | 0.14 | 0.69% | 20.38 | 20.38 | 20.38 | 95 |
| Mar 21 2024 | 20.24 | 0.07 | 0.35% | 20.24 | 20.24 | 20.24 | 0 |
