Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RTYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 101.51 | 1.31 | 1.31% | 101.10 | 101.765 | 100.975 | 8,042 |
| Jun 17 2024 | 100.20 | -0.24 | -0.24% | 100.43 | 100.50 | 99.85 | 1,465 |
| Jun 14 2024 | 100.44 | -1.27 | -1.25% | 101.39 | 102.73 | 100.125 | 13,081 |
| Jun 13 2024 | 101.71 | -2.45 | -2.35% | 102.65 | 115.16 | 101.55 | 9,612 |
| Jun 12 2024 | 104.16 | 3.26 | 3.23% | 101.41 | 115.93 | 101.29 | 2,189 |
| Jun 11 2024 | 100.90 | -0.48 | -0.47% | 101.58 | 101.645 | 100.22 | 3,337 |
| Jun 10 2024 | 101.38 | -0.41 | -0.40% | 100.90 | 101.48 | 100.34 | 14,059 |
| Jun 07 2024 | 101.79 | -1.01 | -0.98% | 102.70 | 115.14 | 98.46 | 3,568 |
| Jun 06 2024 | 102.80 | -0.20 | -0.19% | 103.21 | 115.30 | 102.725 | 1,150 |
| Jun 05 2024 | 103.00 | 0.96 | 0.94% | 102.05 | 114.865 | 99.135 | 31,541 |
| Jun 04 2024 | 102.04 | -1.47 | -1.42% | 102.33 | 111.80 | 99.21 | 364,962 |
| Jun 03 2024 | 103.505 | 0.78 | 0.76% | 105.04 | 114.685 | 100.085 | 8,810 |
| May 31 2024 | 102.72 | -0.62 | -0.60% | 103.24 | 115.615 | 99.37 | 88 |
| May 30 2024 | 103.34 | 1.12 | 1.10% | 101.61 | 115.165 | 99.98 | 3,604 |
| May 29 2024 | 102.22 | -1.68 | -1.62% | 102.69 | 102.78 | 101.725 | 2,818 |
| May 28 2024 | 103.90 | 0.17 | 0.16% | 103.90 | 104.51 | 103.465 | 762 |
| May 24 2024 | 103.73 | 0.26 | 0.25% | 102.87 | 103.885 | 102.665 | 172 |
| May 23 2024 | 103.47 | -1.23 | -1.17% | 104.00 | 104.055 | 103.13 | 513 |
| May 22 2024 | 104.70 | -0.47 | -0.45% | 105.03 | 105.03 | 104.48 | 820 |
| May 21 2024 | 105.17 | -0.42 | -0.39% | 105.00 | 105.225 | 104.335 | 144 |
| May 20 2024 | 105.585 | 0.69 | 0.66% | 105.11 | 105.605 | 104.715 | 1,490 |
| May 17 2024 | 104.895 | -0.50 | -0.47% | 104.85 | 105.145 | 104.45 | 499 |
| May 16 2024 | 105.39 | -0.02 | -0.02% | 105.67 | 116.325 | 102.66 | 1,174 |
| May 15 2024 | 105.41 | 1.05 | 1.01% | 104.72 | 116.875 | 104.40 | 3,266 |
| May 14 2024 | 104.36 | 0.65 | 0.63% | 103.33 | 104.795 | 101.465 | 643 |
| May 13 2024 | 103.71 | 0.64 | 0.62% | 103.21 | 104.33 | 103.14 | 945 |
| May 10 2024 | 103.07 | -0.33 | -0.31% | 104.43 | 104.43 | 102.88 | 2,097 |
| May 09 2024 | 103.395 | 0.58 | 0.57% | 102.89 | 115.14 | 101.44 | 1,753 |
| May 08 2024 | 102.81 | -1.05 | -1.01% | 103.07 | 103.18 | 102.185 | 3,791 |
| May 07 2024 | 103.86 | 2.02 | 1.98% | 103.29 | 103.89 | 103.035 | 375 |
| May 03 2024 | 101.84 | 1.75 | 1.75% | 100.29 | 115.365 | 100.29 | 3,524 |
| May 02 2024 | 100.09 | 1.54 | 1.56% | 100.18 | 100.49 | 99.10 | 3,204 |
| May 01 2024 | 98.55 | -1.10 | -1.10% | 98.52 | 113.495 | 97.31 | 999 |
| Apr 30 2024 | 99.645 | -1.06 | -1.05% | 100.60 | 113.805 | 98.23 | 2,391 |
| Apr 29 2024 | 100.70 | 0.94 | 0.94% | 100.77 | 100.815 | 100.645 | 1,358 |
| Apr 26 2024 | 99.76 | 1.36 | 1.38% | 99.00 | 113.92 | 98.505 | 550 |
| Apr 25 2024 | 98.405 | -1.08 | -1.08% | 99.99 | 114.15 | 97.68 | 4,201 |
| Apr 24 2024 | 99.48 | -0.69 | -0.68% | 99.82 | 100.31 | 99.29 | 863 |
| Apr 23 2024 | 100.165 | 2.62 | 2.68% | 100.00 | 100.235 | 99.78 | 1,387 |
| Apr 22 2024 | 97.55 | 0.16 | 0.16% | 98.01 | 98.19 | 97.29 | 4,475 |
| Apr 19 2024 | 97.39 | -1.05 | -1.06% | 96.50 | 98.01 | 96.395 | 305 |
| Apr 18 2024 | 98.435 | 0.50 | 0.51% | 97.94 | 98.69 | 96.775 | 1,510 |
| Apr 17 2024 | 97.94 | -0.48 | -0.49% | 98.94 | 99.30 | 97.925 | 242 |
| Apr 16 2024 | 98.42 | -1.17 | -1.17% | 98.25 | 98.455 | 97.535 | 1,817 |
| Apr 15 2024 | 99.59 | -1.38 | -1.36% | 100.53 | 113.92 | 99.255 | 2,053 |
| Apr 12 2024 | 100.965 | -0.23 | -0.23% | 102.13 | 102.13 | 100.66 | 697 |
| Apr 11 2024 | 101.195 | -0.56 | -0.55% | 100.53 | 114.33 | 100.00 | 2,752 |
| Apr 10 2024 | 101.75 | -1.74 | -1.68% | 103.88 | 116.08 | 100.14 | 503 |
| Apr 09 2024 | 103.49 | -0.30 | -0.29% | 103.48 | 104.39 | 103.065 | 1,366 |
| Apr 08 2024 | 103.79 | 0.64 | 0.62% | 103.79 | 103.79 | 103.79 | 118 |
| Apr 05 2024 | 103.15 | -1.62 | -1.54% | 102.90 | 103.38 | 101.965 | 953 |
| Apr 04 2024 | 104.765 | 0.81 | 0.78% | 104.31 | 105.175 | 104.03 | 1,246 |
| Apr 03 2024 | 103.95 | 0.73 | 0.71% | 103.45 | 104.08 | 102.24 | 2,332 |
| Apr 02 2024 | 103.215 | -3.43 | -3.21% | 105.57 | 106.57 | 102.385 | 4,508 |
| Mar 28 2024 | 106.64 | 1.76 | 1.67% | 105.62 | 106.97 | 105.52 | 4,166 |
| Mar 27 2024 | 104.885 | 0.95 | 0.92% | 104.11 | 104.98 | 103.97 | 3,107 |
| Mar 26 2024 | 103.93 | -0.15 | -0.14% | 104.45 | 104.70 | 103.52 | 4,228 |
| Mar 25 2024 | 104.08 | 0.32 | 0.31% | 103.51 | 104.425 | 103.32 | 1,489 |
| Mar 22 2024 | 103.76 | -1.08 | -1.03% | 105.20 | 105.245 | 103.545 | 2,299 |
| Mar 21 2024 | 104.84 | 3.29 | 3.24% | 104.47 | 105.365 | 103.90 | 2,798 |
