Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RS2K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 283.06 | 1.61 | 0.57% | 282.34 | 283.56 | 282.34 | 372 |
| May 10 2024 | 281.45 | -0.72 | -0.26% | 284.26 | 285.01 | 281.38 | 833 |
| May 09 2024 | 282.17 | 1.21 | 0.43% | 281.16 | 282.17 | 280.97 | 199 |
| May 08 2024 | 280.96 | -1.36 | -0.48% | 282.60 | 282.83 | 280.96 | 621 |
| May 07 2024 | 282.32 | 1.27 | 0.45% | 282.12 | 283.03 | 282.12 | 239 |
| May 06 2024 | 281.05 | 2.95 | 1.06% | 280.00 | 281.05 | 280.00 | 20 |
| May 03 2024 | 278.10 | 2.56 | 0.93% | 276.27 | 280.51 | 275.84 | 3,289 |
| May 02 2024 | 275.54 | 0.50 | 0.18% | 274.80 | 275.78 | 274.80 | 90 |
| Apr 30 2024 | 275.04 | -2.11 | -0.76% | 274.78 | 275.04 | 273.94 | 725 |
| Apr 29 2024 | 277.15 | 2.97 | 1.08% | 275.60 | 277.67 | 275.38 | 2,153 |
| Apr 26 2024 | 274.18 | 2.73 | 1.01% | 271.77 | 274.18 | 271.52 | 381 |
| Apr 25 2024 | 271.45 | -3.96 | -1.44% | 271.44 | 271.45 | 271.44 | 126 |
| Apr 24 2024 | 275.41 | -0.01 | 0.00% | 275.15 | 275.70 | 275.15 | 349 |
| Apr 23 2024 | 275.42 | 5.50 | 2.04% | 272.73 | 275.42 | 270.74 | 573 |
| Apr 22 2024 | 269.92 | 0.99 | 0.37% | 271.19 | 271.34 | 269.92 | 1,285 |
| Apr 19 2024 | 268.93 | -3.15 | -1.16% | 267.26 | 268.94 | 266.52 | 1,349 |
| Apr 18 2024 | 272.08 | 0.10 | 0.04% | 269.97 | 272.08 | 269.03 | 520 |
| Apr 17 2024 | 271.98 | 1.63 | 0.60% | 274.09 | 274.09 | 271.98 | 220 |
| Apr 16 2024 | 270.35 | -5.92 | -2.14% | 273.13 | 273.48 | 270.35 | 418 |
| Apr 15 2024 | 276.27 | -5.16 | -1.83% | 277.90 | 278.15 | 276.27 | 201 |
| Apr 12 2024 | 281.43 | 2.84 | 1.02% | 281.91 | 282.14 | 281.43 | 442 |
| Apr 11 2024 | 278.59 | 0.38 | 0.14% | 278.11 | 278.59 | 276.12 | 211 |
| Apr 10 2024 | 278.21 | -2.47 | -0.88% | 283.06 | 283.46 | 276.68 | 3,896 |
| Apr 09 2024 | 280.68 | -0.88 | -0.31% | 280.70 | 281.31 | 280.68 | 74 |
| Apr 08 2024 | 281.56 | 1.94 | 0.69% | 280.37 | 282.75 | 280.36 | 360 |
| Apr 05 2024 | 279.62 | -4.88 | -1.72% | 280.42 | 280.75 | 278.78 | 174 |
| Apr 04 2024 | 284.50 | 1.95 | 0.69% | 283.03 | 284.50 | 282.79 | 209 |
| Apr 03 2024 | 282.55 | 0.05 | 0.02% | 282.40 | 282.55 | 281.33 | 1,388 |
| Apr 02 2024 | 282.50 | -8.92 | -3.06% | 291.71 | 291.71 | 282.50 | 541 |
| Mar 28 2024 | 291.42 | 5.92 | 2.07% | 288.00 | 291.42 | 288.00 | 201 |
| Mar 27 2024 | 285.50 | 3.47 | 1.23% | 283.11 | 285.50 | 282.95 | 2,765 |
| Mar 26 2024 | 282.03 | -1.40 | -0.49% | 282.85 | 283.46 | 282.03 | 673 |
| Mar 25 2024 | 283.43 | 0.64 | 0.23% | 282.18 | 283.43 | 281.46 | 519 |
| Mar 22 2024 | 282.79 | -1.80 | -0.63% | 285.92 | 286.31 | 282.25 | 4,180 |
| Mar 21 2024 | 284.59 | 9.31 | 3.38% | 282.26 | 285.00 | 281.02 | 702 |
| Mar 20 2024 | 275.28 | 1.40 | 0.51% | 274.73 | 275.54 | 274.59 | 175 |
| Mar 19 2024 | 273.88 | -1.76 | -0.64% | 274.33 | 274.33 | 273.16 | 261 |
| Mar 18 2024 | 275.64 | 0.20 | 0.07% | 275.62 | 276.42 | 275.51 | 873 |
| Mar 15 2024 | 275.44 | 0.52 | 0.19% | 275.06 | 275.77 | 274.74 | 512 |
| Mar 14 2024 | 274.92 | -4.08 | -1.46% | 279.60 | 279.81 | 274.74 | 352 |
| Mar 13 2024 | 279.00 | 1.89 | 0.68% | 277.97 | 279.00 | 277.43 | 490 |
| Mar 12 2024 | 277.11 | -1.89 | -0.68% | 278.84 | 278.91 | 277.11 | 1,984 |
| Mar 11 2024 | 279.00 | -4.76 | -1.68% | 279.87 | 280.21 | 278.46 | 450 |
| Mar 08 2024 | 283.76 | 2.59 | 0.92% | 280.77 | 283.99 | 280.77 | 2,244 |
| Mar 07 2024 | 281.17 | 2.15 | 0.77% | 278.61 | 282.28 | 278.34 | 1,656 |
| Mar 06 2024 | 279.02 | -0.48 | -0.17% | 278.65 | 279.02 | 278.65 | 145 |
| Mar 05 2024 | 279.50 | -2.90 | -1.03% | 280.79 | 280.79 | 278.44 | 6,361 |
| Mar 04 2024 | 282.40 | 0.50 | 0.18% | 281.00 | 283.50 | 281.00 | 4,481 |
| Mar 01 2024 | 281.90 | 1.04 | 0.37% | 279.26 | 281.96 | 278.49 | 2,368 |
| Feb 29 2024 | 280.86 | 2.92 | 1.05% | 277.26 | 280.86 | 276.34 | 321 |
| Feb 28 2024 | 277.94 | -0.09 | -0.03% | 278.94 | 278.99 | 276.82 | 875 |
| Feb 27 2024 | 278.03 | 3.26 | 1.19% | 275.85 | 278.35 | 275.85 | 374 |
| Feb 26 2024 | 274.77 | 1.78 | 0.65% | 272.94 | 274.85 | 272.41 | 1,619 |
| Feb 23 2024 | 272.99 | 0.79 | 0.29% | 272.40 | 272.99 | 272.07 | 350 |
| Feb 22 2024 | 272.20 | 0.95 | 0.35% | 272.10 | 273.21 | 271.40 | 639 |
| Feb 21 2024 | 271.25 | -2.31 | -0.84% | 272.62 | 272.63 | 271.25 | 339 |
| Feb 20 2024 | 273.56 | -2.57 | -0.93% | 275.31 | 275.34 | 272.65 | 603 |
| Feb 19 2024 | 276.13 | -1.96 | -0.70% | 276.68 | 277.03 | 276.13 | 335 |
| Feb 16 2024 | 278.09 | 0.19 | 0.07% | 281.12 | 281.64 | 277.38 | 1,533 |
| Feb 15 2024 | 277.90 | 5.09 | 1.87% | 277.26 | 278.00 | 277.26 | 766 |
| Feb 14 2024 | 272.81 | 0.44 | 0.16% | 271.43 | 272.81 | 270.97 | 1,046 |
