Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 12.00 | 134,966 |
| Sep 26 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 231,442 |
| Sep 25 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.50 | 12.25 | 196,012 |
| Sep 24 2024 | 12.50 | -0.13 | -0.99% | 12.625 | 12.625 | 12.50 | 104,619 |
| Sep 23 2024 | 12.625 | 0.38 | 3.06% | 12.25 | 13.00 | 12.25 | 439,447 |
| Sep 20 2024 | 12.25 | 0.50 | 4.26% | 11.75 | 13.00 | 11.75 | 763,110 |
| Sep 19 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 152,831 |
| Sep 18 2024 | 11.75 | -0.75 | -6.00% | 12.50 | 12.50 | 11.75 | 269,150 |
| Sep 17 2024 | 12.50 | 1.00 | 8.70% | 11.50 | 12.75 | 11.50 | 701,631 |
| Sep 16 2024 | 11.50 | 0.50 | 4.55% | 11.00 | 11.50 | 11.00 | 88,261 |
| Sep 13 2024 | 11.00 | 0.25 | 2.33% | 10.75 | 11.00 | 10.50 | 226,085 |
| Sep 12 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 43,956 |
| Sep 11 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 96,733 |
| Sep 10 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.625 | 553,488 |
| Sep 09 2024 | 11.25 | 0.60 | 5.63% | 10.90 | 11.50 | 10.75 | 698,245 |
| Sep 06 2024 | 10.65 | 0.00 | 0.00% | 10.65 | 10.65 | 10.65 | 14,212 |
| Sep 05 2024 | 10.65 | 0.00 | 0.00% | 10.65 | 10.65 | 10.40 | 136,536 |
| Sep 04 2024 | 10.65 | 0.00 | 0.00% | 10.65 | 10.65 | 10.65 | 353,208 |
| Sep 03 2024 | 10.65 | 0.20 | 1.91% | 10.45 | 10.65 | 10.45 | 323,647 |
| Sep 02 2024 | 10.45 | -0.68 | -6.07% | 11.125 | 11.125 | 10.25 | 674,057 |
| Aug 30 2024 | 11.125 | -0.13 | -1.11% | 11.25 | 11.25 | 11.125 | 341,247 |
| Aug 29 2024 | 11.25 | -0.23 | -1.96% | 11.475 | 11.475 | 11.25 | 270,196 |
| Aug 28 2024 | 11.475 | -0.13 | -1.08% | 11.60 | 11.85 | 11.475 | 109,918 |
| Aug 27 2024 | 11.60 | 0.85 | 7.91% | 11.75 | 11.75 | 11.50 | 443,887 |
| Aug 23 2024 | 10.75 | -0.25 | -2.27% | 11.00 | 11.00 | 10.75 | 218,098 |
| Aug 22 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 13,030 |
| Aug 21 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 60,222 |
| Aug 20 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 11.00 | 166,588 |
| Aug 19 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 145,698 |
| Aug 16 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 205,866 |
| Aug 15 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 118,929 |
| Aug 14 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 59,189 |
| Aug 13 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 98,431 |
| Aug 12 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 29,205 |
| Aug 09 2024 | 11.25 | -0.13 | -1.10% | 11.375 | 11.75 | 11.25 | 460,741 |
| Aug 08 2024 | 11.375 | 0.88 | 8.33% | 10.50 | 11.375 | 10.50 | 628,728 |
| Aug 07 2024 | 10.50 | 0.25 | 2.44% | 10.25 | 10.50 | 10.25 | 140,192 |
| Aug 06 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 158,940 |
| Aug 05 2024 | 10.25 | -0.50 | -4.65% | 10.75 | 10.75 | 10.25 | 242,350 |
| Aug 02 2024 | 10.75 | 0.13 | 1.18% | 10.625 | 10.75 | 10.625 | 203,826 |
| Aug 01 2024 | 10.625 | 0.00 | 0.00% | 10.625 | 10.625 | 10.625 | 75,403 |
| Jul 31 2024 | 10.625 | -0.13 | -1.16% | 10.75 | 10.75 | 10.25 | 290,447 |
| Jul 30 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 75,126 |
| Jul 29 2024 | 10.75 | -0.25 | -2.27% | 11.00 | 11.00 | 10.75 | 316,485 |
| Jul 26 2024 | 11.00 | 0.50 | 4.76% | 10.50 | 11.00 | 10.50 | 256,930 |
| Jul 25 2024 | 10.50 | -0.75 | -6.67% | 11.25 | 11.25 | 10.25 | 775,110 |
| Jul 24 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 12.50 | 10.25 | 1,346,805 |
| Jul 23 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 109,739 |
| Jul 22 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 359,269 |
| Jul 19 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 48,378 |
| Jul 18 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 36,924 |
| Jul 17 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 117,920 |
| Jul 16 2024 | 11.00 | 0.13 | 1.15% | 10.875 | 11.00 | 10.875 | 148,800 |
| Jul 15 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 11.00 | 10.75 | 495,444 |
| Jul 12 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 108,722 |
| Jul 11 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.75 | 181,250 |
| Jul 10 2024 | 10.875 | -0.13 | -1.14% | 11.00 | 11.00 | 10.875 | 98,793 |
| Jul 09 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 11.00 | 44,556 |
| Jul 08 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.25 | 11.00 | 205,627 |
| Jul 05 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 225,843 |
| Jul 04 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 103,473 |
| Jul 03 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 282,489 |
| Jul 02 2024 | 11.00 | 0.25 | 2.33% | 10.75 | 11.00 | 10.75 | 256,343 |
| Jul 01 2024 | 10.75 | -0.25 | -2.27% | 11.00 | 11.00 | 10.75 | 218,005 |
