Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RS2U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 327.6782 | -0.96 | -0.29% | 327.8391 | 328.6313 | 327.6782 | 213 |
| Sep 25 2024 | 328.6356 | -1.23 | -0.37% | 327.4951 | 329.6489 | 327.4951 | 372 |
| Sep 24 2024 | 329.8656 | 1.45 | 0.44% | 329.7154 | 330.2156 | 329.7154 | 30 |
| Sep 23 2024 | 328.4117 | -2.59 | -0.78% | 331.0908 | 331.5978 | 328.4117 | 262 |
| Sep 20 2024 | 331.00 | -1.98 | -0.59% | 333.1826 | 333.2123 | 331.00 | 58 |
| Sep 19 2024 | 332.9794 | 5.87 | 1.80% | 332.476 | 337.1131 | 330.7604 | 275 |
| Sep 18 2024 | 327.1071 | -2.82 | -0.85% | 327.5621 | 327.5621 | 327.1071 | 1 |
| Sep 17 2024 | 329.9241 | 4.67 | 1.44% | 324.4049 | 329.9241 | 324.4049 | 89 |
| Sep 16 2024 | 325.2552 | 3.71 | 1.15% | 324.3081 | 325.2553 | 324.3081 | 16 |
| Sep 13 2024 | 321.5441 | 7.03 | 2.24% | 315.957 | 321.5441 | 315.957 | 225 |
| Sep 12 2024 | 314.5103 | 9.71 | 3.18% | 311.5855 | 314.5103 | 311.5855 | 74 |
| Sep 11 2024 | 304.8051 | -5.03 | -1.62% | 308.5351 | 308.5351 | 304.8051 | 43 |
| Sep 10 2024 | 309.8376 | -1.51 | -0.48% | 309.2544 | 309.8376 | 308.1572 | 110 |
| Sep 09 2024 | 311.3436 | 1.82 | 0.59% | 310.1602 | 312.3988 | 310.1602 | 1,952 |
| Sep 06 2024 | 309.5222 | -6.96 | -2.20% | 314.8091 | 316.0331 | 309.5222 | 64 |
| Sep 05 2024 | 316.479 | -3.18 | -0.99% | 316.5604 | 318.2071 | 316.479 | 60 |
| Sep 04 2024 | 319.6581 | -1.69 | -0.52% | 316.4142 | 319.6581 | 316.4142 | 328 |
| Sep 03 2024 | 321.3435 | -6.83 | -2.08% | 327.7765 | 327.7765 | 321.3435 | 503 |
| Sep 02 2024 | 328.1721 | 1.47 | 0.45% | 327.0325 | 328.1721 | 326.7565 | 74 |
| Aug 30 2024 | 326.70 | -0.80 | -0.24% | 326.8419 | 328.0006 | 326.70 | 43 |
| Aug 29 2024 | 327.4991 | 1.11 | 0.34% | 325.5605 | 327.4991 | 324.2189 | 714 |
| Aug 28 2024 | 326.3923 | 0.24 | 0.07% | 326.1741 | 326.3923 | 324.3964 | 1,521 |
| Aug 27 2024 | 326.1525 | -2.21 | -0.67% | 328.997 | 329.0184 | 325.3418 | 243 |
| Aug 26 2024 | 328.3576 | 0.44 | 0.13% | 328.0606 | 331.6001 | 328.0606 | 412 |
| Aug 23 2024 | 327.9175 | 8.19 | 2.56% | 319.754 | 327.9175 | 319.656 | 5,583 |
| Aug 22 2024 | 319.7275 | 0.86 | 0.27% | 321.3113 | 321.3113 | 318.8932 | 204 |
| Aug 21 2024 | 318.8641 | 2.48 | 0.78% | 317.6354 | 318.8641 | 317.6354 | 361 |
| Aug 20 2024 | 316.3886 | -2.44 | -0.77% | 321.1706 | 321.2983 | 316.3886 | 490 |
| Aug 19 2024 | 318.8317 | 3.51 | 1.11% | 316.5104 | 318.8317 | 316.5104 | 111 |
| Aug 16 2024 | 315.3169 | -0.80 | -0.25% | 317.1862 | 317.1862 | 315.0347 | 58 |
| Aug 15 2024 | 316.12 | 7.67 | 2.49% | 307.8192 | 316.12 | 306.5605 | 411 |
| Aug 14 2024 | 308.4533 | 1.32 | 0.43% | 309.8881 | 312.8816 | 307.3502 | 162 |
| Aug 13 2024 | 307.1295 | 2.62 | 0.86% | 305.8935 | 307.1295 | 303.6013 | 528 |
| Aug 12 2024 | 304.5123 | -3.72 | -1.21% | 307.1444 | 307.6245 | 304.4196 | 179 |
| Aug 09 2024 | 308.2297 | 3.59 | 1.18% | 308.4542 | 308.90 | 308.2297 | 191 |
| Aug 08 2024 | 304.6373 | -2.34 | -0.76% | 300.9338 | 305.6379 | 299.4834 | 2,027 |
| Aug 07 2024 | 306.9802 | 2.94 | 0.97% | 306.9039 | 310.3566 | 306.1449 | 1,740 |
| Aug 06 2024 | 304.0359 | 3.01 | 1.00% | 305.7025 | 307.0463 | 300.1691 | 818 |
| Aug 05 2024 | 301.0299 | -8.01 | -2.59% | 298.7406 | 301.0299 | 293.8219 | 1,372 |
| Aug 02 2024 | 309.0427 | -15.22 | -4.69% | 319.4038 | 319.4038 | 308.3836 | 1,276 |
| Aug 01 2024 | 324.2588 | -9.21 | -2.76% | 333.2669 | 334.856 | 323.0958 | 1,164 |
| Jul 31 2024 | 333.4729 | 2.67 | 0.81% | 334.2424 | 334.9864 | 330.80 | 236 |
| Jul 30 2024 | 330.80 | -0.58 | -0.18% | 330.9477 | 331.6419 | 330.80 | 27 |
| Jul 29 2024 | 331.3843 | 0.38 | 0.12% | 335.8914 | 336.1847 | 330.7595 | 1,076 |
| Jul 26 2024 | 331.0011 | 0.02 | 0.01% | 332.2081 | 335.336 | 330.9728 | 890 |
| Jul 25 2024 | 330.9843 | -0.57 | -0.17% | 325.0073 | 331.2163 | 323.2721 | 1,114 |
| Jul 24 2024 | 331.5583 | -0.07 | -0.02% | 330.5622 | 332.3661 | 329.1584 | 1,346 |
| Jul 23 2024 | 331.6317 | 7.06 | 2.18% | 327.9214 | 331.6317 | 326.7286 | 193 |
| Jul 22 2024 | 324.5687 | -0.02 | -0.01% | 323.2374 | 325.482 | 321.8782 | 145 |
| Jul 19 2024 | 324.5935 | -5.19 | -1.57% | 324.3484 | 325.6748 | 322.9535 | 573 |
| Jul 18 2024 | 329.7797 | -2.85 | -0.86% | 333.023 | 333.023 | 329.7797 | 299 |
| Jul 17 2024 | 332.633 | 1.23 | 0.37% | 332.4098 | 335.5982 | 331.3862 | 2,243 |
| Jul 16 2024 | 331.4017 | 7.57 | 2.34% | 324.2852 | 331.4017 | 323.9412 | 380 |
| Jul 15 2024 | 323.832 | 5.18 | 1.62% | 320.0943 | 323.832 | 319.729 | 1,184 |
| Jul 12 2024 | 318.657 | 6.16 | 1.97% | 316.0663 | 319.7873 | 316.0663 | 130 |
| Jul 11 2024 | 312.50 | 11.88 | 3.95% | 303.1365 | 312.50 | 303.1365 | 14 |
| Jul 10 2024 | 300.624 | -1.10 | -0.36% | 300.2131 | 300.624 | 300.2131 | 2 |
| Jul 09 2024 | 301.7222 | 1.24 | 0.41% | 301.7222 | 301.7222 | 301.7222 | 0 |
| Jul 08 2024 | 300.4781 | 1.38 | 0.46% | 298.8335 | 300.4781 | 298.8335 | 9 |
| Jul 05 2024 | 299.0934 | -1.49 | -0.49% | 300.6053 | 301.4935 | 298.3558 | 36 |
| Jul 04 2024 | 300.5787 | -0.57 | -0.19% | 300.7765 | 300.7765 | 300.2265 | 2 |
| Jul 03 2024 | 301.1489 | 0.49 | 0.16% | 300.8557 | 301.2317 | 300.8557 | 5 |
| Jul 02 2024 | 300.6545 | -2.04 | -0.67% | 298.7565 | 300.6545 | 298.7565 | 4 |
| Jul 01 2024 | 302.6908 | -0.36 | -0.12% | 304.0166 | 304.0166 | 302.6908 | 281 |
