Register for real-time alerts, custom portfolio, and market movers
RUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.625 | 11.50 | 1,349,959 |
| May 20 2024 | 11.50 | 1.00 | 9.52% | 10.50 | 12.00 | 10.50 | 592,973 |
| May 17 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 142,262 |
| May 16 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 60,354 |
| May 15 2024 | 10.50 | -0.50 | -4.55% | 11.00 | 11.00 | 10.25 | 232,832 |
| May 14 2024 | 11.00 | -0.50 | -4.35% | 11.50 | 11.50 | 11.00 | 116,063 |
| May 13 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 178,729 |
| May 10 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 11.75 | 11.50 | 201,352 |
| May 09 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 314,535 |
| May 08 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 11.75 | 11.50 | 200,480 |
| May 07 2024 | 11.50 | 0.13 | 1.10% | 11.375 | 11.50 | 11.375 | 254,532 |
| May 03 2024 | 11.375 | 0.25 | 2.25% | 11.125 | 11.375 | 11.125 | 90,931 |
| May 02 2024 | 11.125 | 0.38 | 3.49% | 10.75 | 11.75 | 10.75 | 645,672 |
| May 01 2024 | 10.75 | -0.75 | -6.52% | 11.50 | 11.50 | 10.75 | 464,043 |
| Apr 30 2024 | 11.50 | 0.75 | 6.98% | 10.75 | 11.50 | 10.75 | 1,363,417 |
| Apr 29 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 890,562 |
| Apr 26 2024 | 10.75 | 0.50 | 4.88% | 10.25 | 10.75 | 10.25 | 385,404 |
| Apr 25 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 246,695 |
| Apr 24 2024 | 10.25 | -0.50 | -4.65% | 10.75 | 10.75 | 10.25 | 577,459 |
| Apr 23 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 53,279 |
| Apr 22 2024 | 10.75 | -0.25 | -2.27% | 11.00 | 11.00 | 10.75 | 276,581 |
| Apr 19 2024 | 11.00 | -0.50 | -4.35% | 11.50 | 11.50 | 11.00 | 267,685 |
| Apr 18 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 262,342 |
| Apr 17 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 60,441 |
| Apr 16 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.00 | 11.50 | 258,644 |
| Apr 15 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 380,078 |
| Apr 12 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.00 | 11.50 | 589,750 |
| Apr 11 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.00 | 480,636 |
| Apr 10 2024 | 11.50 | -0.75 | -6.12% | 12.25 | 12.25 | 11.25 | 1,026,200 |
| Apr 09 2024 | 12.25 | 0.25 | 2.08% | 12.00 | 12.375 | 11.375 | 1,034,919 |
| Apr 08 2024 | 12.00 | -0.50 | -4.00% | 13.00 | 13.00 | 11.50 | 2,301,191 |
| Apr 05 2024 | 12.50 | 1.50 | 13.64% | 11.00 | 14.00 | 10.25 | 11,842,604 |
| Apr 04 2024 | 11.00 | 2.25 | 25.71% | 8.75 | 11.25 | 8.75 | 2,967,970 |
| Apr 03 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 87,375 |
| Apr 02 2024 | 8.75 | -0.25 | -2.78% | 8.85 | 8.85 | 8.65 | 735,052 |
| Mar 28 2024 | 9.00 | -0.15 | -1.64% | 9.15 | 9.15 | 8.85 | 499,563 |
| Mar 27 2024 | 9.15 | -0.48 | -4.94% | 9.625 | 9.625 | 9.15 | 376,360 |
| Mar 26 2024 | 9.625 | 0.05 | 0.52% | 9.575 | 9.625 | 9.575 | 181,532 |
| Mar 25 2024 | 9.575 | 0.13 | 1.32% | 9.45 | 9.575 | 9.45 | 340,780 |
| Mar 22 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 102,645 |
| Mar 21 2024 | 9.45 | -0.13 | -1.31% | 9.575 | 9.575 | 9.45 | 196,366 |
| Mar 20 2024 | 9.575 | 0.00 | 0.00% | 9.575 | 9.575 | 9.575 | 89,994 |
| Mar 19 2024 | 9.575 | -0.18 | -1.79% | 9.75 | 9.75 | 9.575 | 238,958 |
| Mar 18 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.65 | 283,431 |
| Mar 15 2024 | 9.85 | -0.05 | -0.51% | 9.90 | 9.90 | 9.85 | 213,879 |
| Mar 14 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 35,212 |
| Mar 13 2024 | 9.90 | -0.10 | -1.00% | 10.00 | 10.00 | 9.90 | 150,948 |
| Mar 12 2024 | 10.00 | -0.05 | -0.50% | 10.05 | 10.05 | 9.90 | 305,757 |
| Mar 11 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 154,546 |
| Mar 08 2024 | 10.05 | 0.15 | 1.52% | 9.90 | 10.25 | 9.90 | 555,574 |
| Mar 07 2024 | 9.90 | 0.25 | 2.59% | 9.65 | 9.90 | 9.40 | 1,001,082 |
| Mar 06 2024 | 9.65 | -0.15 | -1.53% | 9.80 | 9.80 | 9.60 | 903,792 |
| Mar 05 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.90 | 9.80 | 142,054 |
| Mar 04 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 99,729 |
| Mar 01 2024 | 9.90 | -0.10 | -1.00% | 10.00 | 10.00 | 9.90 | 534,447 |
| Feb 29 2024 | 10.00 | 0.10 | 1.01% | 9.90 | 10.00 | 9.90 | 808,568 |
| Feb 28 2024 | 9.90 | -0.35 | -3.41% | 9.95 | 9.95 | 9.85 | 463,108 |
| Feb 27 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 101,920 |
| Feb 26 2024 | 10.25 | 0.25 | 2.50% | 10.25 | 10.25 | 10.25 | 294,500 |
| Feb 23 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 10.00 | 123,450 |
| Feb 22 2024 | 10.25 | 0.15 | 1.49% | 10.10 | 10.25 | 9.85 | 824,847 |
