Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 382.60 | -0.35 | -0.09% | 386.90 | 386.90 | 382.60 | 12 |
| Jan 02 2025 | 382.95 | -9.05 | -2.31% | 377.05 | 382.95 | 376.95 | 71 |
| Dec 30 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| Dec 27 2024 | 392.00 | -1.50 | -0.38% | 392.00 | 392.00 | 392.00 | 24 |
| Dec 23 2024 | 393.50 | 14.35 | 3.78% | 380.90 | 393.50 | 380.90 | 56 |
| Dec 20 2024 | 379.15 | -6.85 | -1.77% | 369.30 | 379.15 | 369.30 | 42 |
| Dec 19 2024 | 386.00 | -4.90 | -1.25% | 384.30 | 389.80 | 383.90 | 78 |
| Dec 18 2024 | 390.90 | -6.85 | -1.72% | 396.05 | 396.05 | 390.90 | 23 |
| Dec 17 2024 | 397.75 | -1.45 | -0.36% | 392.05 | 397.75 | 387.85 | 25 |
| Dec 16 2024 | 399.20 | -12.50 | -3.04% | 423.95 | 423.95 | 394.80 | 127 |
| Dec 13 2024 | 411.70 | 45.70 | 12.49% | 428.15 | 428.15 | 408.80 | 106 |
| Dec 12 2024 | 366.00 | -13.40 | -3.53% | 376.85 | 376.85 | 366.00 | 20 |
| Dec 11 2024 | 379.40 | 5.90 | 1.58% | 379.40 | 379.40 | 379.40 | 15 |
| Dec 10 2024 | 373.50 | 0.00 | 0.00% | 373.50 | 373.50 | 373.50 | 0.00 |
| Dec 09 2024 | 373.50 | 21.90 | 6.23% | 357.70 | 373.50 | 357.70 | 3 |
| Dec 06 2024 | 351.60 | -3.40 | -0.96% | 351.80 | 354.60 | 351.30 | 19 |
| Dec 05 2024 | 355.00 | -8.00 | -2.20% | 355.00 | 355.00 | 355.00 | 5 |
| Dec 04 2024 | 363.00 | 1.05 | 0.29% | 363.05 | 363.05 | 363.00 | 24 |
| Dec 03 2024 | 361.95 | -2.75 | -0.75% | 359.10 | 361.95 | 359.10 | 11 |
| Dec 02 2024 | 364.70 | -1.80 | -0.49% | 367.95 | 367.95 | 364.70 | 4 |
| Nov 29 2024 | 366.50 | -3.45 | -0.93% | 369.10 | 369.15 | 366.50 | 21 |
| Nov 28 2024 | 369.95 | 0.00 | 0.00% | 369.95 | 369.95 | 369.95 | 0.00 |
| Nov 27 2024 | 369.95 | 0.95 | 0.26% | 364.70 | 369.95 | 358.00 | 217 |
| Nov 26 2024 | 369.00 | -2.80 | -0.75% | 368.05 | 370.45 | 367.80 | 30 |
| Nov 25 2024 | 371.80 | 33.80 | 10.00% | 351.65 | 371.80 | 351.65 | 57 |
| Nov 22 2024 | 338.00 | 14.90 | 4.61% | 338.00 | 338.00 | 338.00 | 6 |
| Nov 21 2024 | 323.10 | 5.90 | 1.86% | 323.10 | 323.10 | 323.10 | 3 |
| Nov 20 2024 | 317.20 | 20.05 | 6.75% | 305.95 | 317.20 | 305.95 | 52 |
| Nov 19 2024 | 297.15 | 0.00 | 0.00% | 297.15 | 297.15 | 297.15 | 0.00 |
| Nov 18 2024 | 297.15 | -4.35 | -1.44% | 297.15 | 297.15 | 297.15 | 1 |
| Nov 15 2024 | 301.50 | -8.40 | -2.71% | 305.50 | 305.50 | 301.50 | 87 |
| Nov 14 2024 | 309.90 | 0.00 | 0.00% | 309.90 | 309.90 | 309.90 | 0.00 |
| Nov 13 2024 | 309.90 | -4.45 | -1.42% | 311.85 | 311.85 | 307.50 | 68 |
| Nov 12 2024 | 314.35 | -1.55 | -0.49% | 308.65 | 314.35 | 308.65 | 14 |
| Nov 11 2024 | 315.90 | 7.85 | 2.55% | 311.15 | 316.00 | 311.15 | 31 |
| Nov 08 2024 | 308.05 | 5.35 | 1.77% | 308.05 | 308.05 | 308.05 | 13 |
| Nov 07 2024 | 302.70 | 8.00 | 2.71% | 299.70 | 302.70 | 299.70 | 7 |
| Nov 06 2024 | 294.70 | -6.35 | -2.11% | 311.35 | 311.35 | 294.70 | 23 |
| Nov 05 2024 | 301.05 | 0.00 | 0.00% | 301.05 | 301.05 | 301.05 | 0.00 |
| Nov 04 2024 | 301.05 | 7.40 | 2.52% | 294.55 | 301.05 | 294.55 | 18 |
| Nov 01 2024 | 293.65 | -1.45 | -0.49% | 294.50 | 294.50 | 292.90 | 31 |
| Oct 31 2024 | 295.10 | -3.35 | -1.12% | 295.65 | 295.65 | 295.05 | 21 |
| Oct 30 2024 | 298.45 | 0.00 | 0.00% | 298.45 | 298.45 | 298.45 | 0.00 |
| Oct 29 2024 | 298.45 | -5.05 | -1.66% | 298.45 | 298.45 | 298.45 | 45 |
| Oct 28 2024 | 303.50 | 0.00 | 0.00% | 303.50 | 303.50 | 303.50 | 0.00 |
| Oct 25 2024 | 303.50 | 0.00 | 0.00% | 303.50 | 303.50 | 303.50 | 0.00 |
| Oct 24 2024 | 303.50 | 1.70 | 0.56% | 300.75 | 303.55 | 300.75 | 63 |
| Oct 23 2024 | 301.80 | -5.90 | -1.92% | 313.10 | 313.10 | 301.80 | 54 |
| Oct 22 2024 | 307.70 | -22.05 | -6.69% | 307.70 | 307.70 | 307.70 | 10 |
| Oct 21 2024 | 329.75 | 7.55 | 2.34% | 329.75 | 329.75 | 329.75 | 10 |
| Oct 18 2024 | 322.20 | 1.55 | 0.48% | 322.20 | 322.20 | 322.20 | 2 |
| Oct 17 2024 | 320.65 | -2.30 | -0.71% | 322.45 | 322.45 | 320.65 | 25 |
| Oct 16 2024 | 322.95 | 20.75 | 6.87% | 306.30 | 323.90 | 306.30 | 273 |
| Oct 15 2024 | 302.20 | 0.00 | 0.00% | 306.05 | 306.05 | 302.20 | 2 |
| Oct 14 2024 | 302.20 | 15.55 | 5.42% | 302.20 | 302.20 | 302.20 | 4 |
| Oct 11 2024 | 286.65 | 0.00 | 0.00% | 286.65 | 286.65 | 286.65 | 0.00 |
| Oct 10 2024 | 286.65 | 3.40 | 1.20% | 286.70 | 286.70 | 286.60 | 94 |
| Oct 09 2024 | 283.25 | -20.85 | -6.86% | 283.25 | 283.25 | 283.25 | 1 |
| Oct 08 2024 | 304.10 | 0.00 | 0.00% | 304.10 | 304.10 | 304.10 | 0.00 |
| Oct 07 2024 | 304.10 | -7.50 | -2.41% | 304.10 | 304.10 | 304.10 | 1 |
| Oct 04 2024 | 311.60 | 12.25 | 4.09% | 304.70 | 311.60 | 304.70 | 67 |
