RUI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 26.00 | 0.32 | 1.25% | 25.62 | 26.20 | 25.62 | 151,627 |
Feb 13 2025 | 25.68 | 0.06 | 0.23% | 25.70 | 26.02 | 25.48 | 200,302 |
Feb 12 2025 | 25.62 | 0.38 | 1.51% | 25.22 | 25.66 | 25.00 | 228,196 |
Feb 11 2025 | 25.24 | 0.24 | 0.96% | 25.22 | 25.28 | 25.02 | 136,917 |
Feb 10 2025 | 25.00 | 0.04 | 0.16% | 25.14 | 25.36 | 25.00 | 81,553 |
Feb 07 2025 | 24.96 | -0.26 | -1.03% | 24.98 | 25.30 | 24.94 | 112,982 |
Feb 06 2025 | 25.22 | -0.06 | -0.24% | 25.28 | 25.38 | 25.10 | 118,980 |
Feb 05 2025 | 25.28 | -0.10 | -0.39% | 25.20 | 25.28 | 25.00 | 107,977 |
Feb 04 2025 | 25.38 | 0.68 | 2.75% | 25.14 | 25.48 | 24.60 | 161,134 |
Feb 03 2025 | 24.70 | -0.58 | -2.29% | 24.56 | 24.82 | 24.16 | 191,878 |
Jan 31 2025 | 25.28 | 0.08 | 0.32% | 25.26 | 25.38 | 25.10 | 116,034 |
Jan 30 2025 | 25.20 | 0.42 | 1.69% | 24.90 | 25.26 | 24.90 | 136,627 |
Jan 29 2025 | 24.78 | -0.08 | -0.32% | 24.90 | 25.02 | 24.66 | 117,372 |
Jan 28 2025 | 24.86 | 0.14 | 0.57% | 24.72 | 25.12 | 24.72 | 95,255 |
Jan 27 2025 | 24.72 | -0.06 | -0.24% | 24.60 | 24.98 | 24.60 | 117,306 |
Jan 24 2025 | 24.78 | 0.10 | 0.41% | 24.78 | 25.22 | 24.76 | 144,440 |
Jan 23 2025 | 24.68 | -0.16 | -0.64% | 24.68 | 25.02 | 24.66 | 179,955 |
Jan 22 2025 | 24.84 | -0.18 | -0.72% | 24.48 | 25.22 | 24.42 | 166,558 |
Jan 21 2025 | 25.02 | 0.76 | 3.13% | 24.26 | 25.14 | 24.26 | 206,309 |
Jan 20 2025 | 24.26 | -0.14 | -0.57% | 24.56 | 24.66 | 24.20 | 107,390 |
Jan 17 2025 | 24.40 | 0.84 | 3.57% | 23.58 | 24.40 | 23.58 | 157,080 |
Jan 16 2025 | 23.56 | 0.00 | 0.00% | 23.74 | 23.80 | 23.44 | 108,297 |
Jan 15 2025 | 23.56 | 0.00 | 0.00% | 23.72 | 23.86 | 23.44 | 123,360 |
Jan 14 2025 | 23.56 | -0.22 | -0.93% | 23.98 | 24.02 | 23.56 | 112,448 |
Jan 13 2025 | 23.78 | -0.22 | -0.92% | 24.00 | 24.22 | 23.52 | 143,750 |
Jan 10 2025 | 24.00 | -0.44 | -1.80% | 24.40 | 24.58 | 23.96 | 85,817 |
Jan 09 2025 | 24.44 | -0.08 | -0.33% | 24.48 | 24.50 | 24.28 | 68,691 |
Jan 08 2025 | 24.52 | 0.34 | 1.41% | 24.18 | 24.56 | 23.98 | 122,750 |
Jan 07 2025 | 24.18 | 0.10 | 0.42% | 24.06 | 24.22 | 23.88 | 106,364 |
Jan 06 2025 | 24.08 | 0.42 | 1.78% | 23.92 | 24.22 | 23.74 | 99,929 |
Jan 03 2025 | 23.66 | -0.12 | -0.50% | 23.86 | 24.00 | 23.64 | 79,888 |
Jan 02 2025 | 23.78 | -0.10 | -0.42% | 24.08 | 24.32 | 23.46 | 98,983 |
Dec 31 2024 | 23.88 | 0.42 | 1.79% | 23.48 | 23.88 | 23.38 | 46,706 |
Dec 30 2024 | 23.46 | 0.04 | 0.17% | 23.42 | 23.64 | 23.30 | 125,721 |
Dec 27 2024 | 23.42 | 0.26 | 1.12% | 23.12 | 23.48 | 23.12 | 127,091 |
Dec 24 2024 | 23.16 | 0.18 | 0.78% | 23.00 | 23.22 | 23.00 | 89,922 |
Dec 23 2024 | 22.98 | 0.02 | 0.09% | 22.96 | 23.00 | 22.74 | 88,973 |
Dec 20 2024 | 22.96 | 0.40 | 1.77% | 22.40 | 23.00 | 22.32 | 350,163 |
Dec 19 2024 | 22.56 | -0.38 | -1.66% | 22.26 | 22.80 | 22.20 | 136,724 |
Dec 18 2024 | 22.94 | 0.20 | 0.88% | 22.78 | 23.06 | 22.76 | 119,834 |
Dec 17 2024 | 22.74 | -0.14 | -0.61% | 22.58 | 22.94 | 22.52 | 141,520 |
Dec 16 2024 | 22.88 | -0.36 | -1.55% | 23.12 | 23.28 | 22.78 | 106,776 |
Dec 13 2024 | 23.24 | -0.22 | -0.94% | 23.36 | 23.60 | 23.12 | 97,204 |
Dec 12 2024 | 23.46 | 0.12 | 0.51% | 23.96 | 24.06 | 23.30 | 137,943 |
Dec 11 2024 | 23.34 | -0.12 | -0.51% | 23.36 | 23.46 | 23.20 | 66,275 |
Dec 10 2024 | 23.46 | 0.12 | 0.51% | 23.08 | 23.46 | 23.02 | 130,538 |
Dec 09 2024 | 23.34 | 0.48 | 2.10% | 23.08 | 23.44 | 23.02 | 128,240 |
Dec 06 2024 | 22.86 | 0.30 | 1.33% | 22.68 | 23.12 | 22.58 | 155,020 |
Dec 05 2024 | 22.56 | 0.46 | 2.08% | 22.12 | 22.72 | 22.12 | 163,744 |
Dec 04 2024 | 22.10 | 0.14 | 0.64% | 21.90 | 22.24 | 21.88 | 171,614 |
Dec 03 2024 | 21.96 | -0.32 | -1.44% | 22.28 | 22.44 | 21.96 | 213,731 |
Dec 02 2024 | 22.28 | -0.44 | -1.94% | 22.40 | 22.54 | 22.14 | 153,339 |
Nov 29 2024 | 22.72 | 0.00 | 0.00% | 22.70 | 22.84 | 22.54 | 130,566 |
Nov 28 2024 | 22.72 | 0.06 | 0.26% | 22.54 | 22.84 | 22.54 | 96,241 |
Nov 27 2024 | 22.66 | 0.16 | 0.71% | 22.44 | 22.78 | 22.26 | 152,394 |
Nov 26 2024 | 22.50 | -0.54 | -2.34% | 22.70 | 22.90 | 22.42 | 227,776 |
Nov 25 2024 | 23.04 | -0.10 | -0.43% | 23.22 | 23.44 | 22.98 | 268,288 |
Nov 22 2024 | 23.14 | 0.22 | 0.96% | 22.96 | 23.28 | 22.70 | 216,145 |
Nov 21 2024 | 22.92 | 0.22 | 0.97% | 22.70 | 23.14 | 22.70 | 267,957 |
Nov 20 2024 | 22.70 | -0.18 | -0.79% | 24.08 | 24.40 | 22.64 | 513,316 |
Nov 19 2024 | 22.88 | 0.18 | 0.79% | 22.68 | 22.88 | 22.36 | 265,627 |