Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RURA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.60 | -0.09 | -0.93% | 9.67 | 9.69 | 9.59 | 360,241 |
| May 20 2024 | 9.69 | 0.01 | 0.10% | 9.70 | 9.84 | 9.61 | 401,773 |
| May 17 2024 | 9.68 | 0.05 | 0.52% | 9.62 | 9.69 | 9.60 | 265,299 |
| May 16 2024 | 9.63 | 0.00 | 0.00% | 9.61 | 9.66 | 9.56 | 301,114 |
| May 15 2024 | 9.63 | 0.06 | 0.63% | 9.57 | 9.64 | 9.55 | 549,105 |
| May 14 2024 | 9.57 | -0.08 | -0.83% | 9.64 | 9.65 | 9.56 | 294,515 |
| May 13 2024 | 9.65 | 0.07 | 0.73% | 9.59 | 9.66 | 9.55 | 493,727 |
| May 10 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.63 | 9.55 | 364,183 |
| May 09 2024 | 9.58 | -0.04 | -0.42% | 9.62 | 9.67 | 9.55 | 411,691 |
| May 08 2024 | 9.62 | -0.06 | -0.62% | 9.68 | 9.70 | 9.60 | 328,245 |
| May 07 2024 | 9.68 | -0.03 | -0.31% | 9.71 | 9.73 | 9.63 | 314,128 |
| May 06 2024 | 9.71 | 0.01 | 0.10% | 9.73 | 9.76 | 9.67 | 232,171 |
| May 03 2024 | 9.70 | -0.06 | -0.61% | 9.76 | 9.77 | 9.68 | 358,310 |
| May 02 2024 | 9.76 | -0.13 | -1.31% | 9.79 | 9.80 | 9.72 | 182,767 |
| Apr 30 2024 | 9.89 | 0.12 | 1.23% | 9.78 | 9.89 | 9.78 | 140,949 |
| Apr 29 2024 | 9.77 | -0.01 | -0.10% | 9.83 | 9.86 | 9.75 | 328,486 |
| Apr 26 2024 | 9.78 | -0.01 | -0.10% | 9.77 | 9.82 | 9.74 | 278,296 |
| Apr 25 2024 | 9.79 | -0.05 | -0.51% | 9.84 | 9.84 | 9.75 | 233,595 |
| Apr 24 2024 | 9.84 | -0.04 | -0.40% | 9.88 | 9.91 | 9.81 | 221,959 |
| Apr 23 2024 | 9.88 | -0.04 | -0.40% | 9.92 | 9.93 | 9.84 | 293,892 |
| Apr 22 2024 | 9.92 | -0.05 | -0.50% | 9.96 | 9.97 | 9.88 | 264,883 |
| Apr 19 2024 | 9.97 | -0.01 | -0.10% | 9.98 | 10.00 | 9.94 | 204,143 |
| Apr 18 2024 | 9.98 | 0.03 | 0.30% | 9.95 | 10.04 | 9.95 | 244,151 |
| Apr 17 2024 | 9.95 | 0.02 | 0.20% | 9.93 | 9.99 | 9.91 | 232,148 |
| Apr 16 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.95 | 9.88 | 295,854 |
| Apr 15 2024 | 9.93 | -0.03 | -0.30% | 9.96 | 9.98 | 9.88 | 213,104 |
| Apr 12 2024 | 9.96 | -0.02 | -0.20% | 9.98 | 10.00 | 9.93 | 194,020 |
| Apr 11 2024 | 9.98 | 0.04 | 0.40% | 9.97 | 10.00 | 9.90 | 321,851 |
| Apr 10 2024 | 9.94 | -0.10 | -1.00% | 10.04 | 10.05 | 9.93 | 263,241 |
| Apr 09 2024 | 10.04 | 0.06 | 0.60% | 9.98 | 10.14 | 9.94 | 318,687 |
| Apr 08 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.06 | 9.92 | 191,290 |
| Apr 05 2024 | 10.00 | 0.06 | 0.60% | 9.94 | 10.18 | 9.89 | 350,373 |
| Apr 04 2024 | 9.94 | -0.01 | -0.10% | 9.95 | 9.97 | 9.88 | 139,089 |
| Apr 03 2024 | 9.95 | 0.06 | 0.61% | 9.90 | 9.99 | 9.86 | 265,549 |
| Apr 02 2024 | 9.89 | -0.04 | -0.40% | 9.95 | 9.97 | 9.85 | 192,554 |
| Apr 01 2024 | 9.93 | -0.23 | -2.26% | 10.00 | 10.01 | 9.84 | 598,056 |
| Mar 28 2024 | 10.16 | 0.06 | 0.59% | 10.04 | 10.18 | 10.04 | 221,165 |
| Mar 27 2024 | 10.10 | 0.02 | 0.20% | 10.08 | 10.11 | 10.00 | 293,916 |
| Mar 26 2024 | 10.08 | 0.08 | 0.80% | 10.01 | 10.10 | 10.00 | 259,812 |
| Mar 25 2024 | 10.00 | 0.05 | 0.50% | 9.95 | 10.05 | 9.92 | 505,556 |
| Mar 22 2024 | 9.95 | -0.04 | -0.40% | 9.95 | 9.98 | 9.93 | 161,983 |
| Mar 21 2024 | 9.99 | 0.04 | 0.40% | 9.99 | 10.00 | 9.91 | 282,213 |
| Mar 20 2024 | 9.95 | 0.12 | 1.22% | 9.81 | 10.00 | 9.81 | 306,807 |
| Mar 19 2024 | 9.83 | 0.02 | 0.20% | 9.81 | 9.85 | 9.76 | 271,311 |
| Mar 18 2024 | 9.81 | -0.06 | -0.61% | 9.86 | 9.86 | 9.80 | 310,299 |
| Mar 15 2024 | 9.87 | -0.05 | -0.50% | 9.86 | 9.94 | 9.83 | 262,513 |
| Mar 14 2024 | 9.92 | -0.05 | -0.50% | 9.97 | 9.97 | 9.85 | 285,662 |
| Mar 13 2024 | 9.97 | -0.01 | -0.10% | 9.98 | 10.00 | 9.91 | 240,762 |
| Mar 12 2024 | 9.98 | -0.04 | -0.40% | 10.05 | 10.06 | 9.96 | 191,618 |
| Mar 11 2024 | 10.02 | -0.04 | -0.40% | 10.06 | 10.15 | 10.00 | 172,310 |
| Mar 08 2024 | 10.06 | 0.04 | 0.40% | 10.02 | 10.08 | 10.00 | 155,341 |
| Mar 07 2024 | 10.02 | -0.20 | -1.96% | 10.16 | 10.21 | 10.00 | 289,429 |
| Mar 06 2024 | 10.22 | 0.31 | 3.13% | 9.91 | 10.36 | 9.90 | 959,428 |
| Mar 05 2024 | 9.91 | -0.06 | -0.60% | 9.99 | 10.01 | 9.86 | 423,415 |
| Mar 04 2024 | 9.97 | -0.04 | -0.40% | 10.00 | 10.00 | 9.93 | 164,236 |
| Mar 01 2024 | 10.01 | -0.18 | -1.77% | 10.10 | 10.12 | 9.94 | 397,658 |
| Feb 29 2024 | 10.19 | 0.08 | 0.79% | 10.11 | 10.23 | 10.10 | 262,174 |
| Feb 28 2024 | 10.11 | 0.11 | 1.10% | 10.02 | 10.18 | 10.00 | 272,833 |
| Feb 27 2024 | 10.00 | -0.02 | -0.20% | 10.02 | 10.16 | 9.99 | 467,046 |
| Feb 26 2024 | 10.02 | -0.04 | -0.40% | 10.06 | 10.11 | 9.93 | 274,747 |
| Feb 23 2024 | 10.06 | 0.10 | 1.00% | 9.96 | 10.07 | 9.95 | 296,208 |
| Feb 22 2024 | 9.96 | -0.05 | -0.50% | 10.01 | 10.09 | 9.95 | 206,044 |
