Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 147.75 | -1.00 | -0.67% | 148.45 | 149.45 | 147.50 | 235,592 |
| May 17 2024 | 148.75 | -1.45 | -0.97% | 150.20 | 150.60 | 147.05 | 562,857 |
| May 16 2024 | 150.20 | 0.90 | 0.60% | 149.45 | 150.45 | 148.90 | 497,628 |
| May 15 2024 | 149.30 | 0.15 | 0.10% | 149.10 | 150.20 | 148.25 | 409,655 |
| May 14 2024 | 149.15 | 1.40 | 0.95% | 147.95 | 149.55 | 147.40 | 428,940 |
| May 13 2024 | 147.75 | -1.60 | -1.07% | 149.35 | 149.75 | 147.00 | 399,547 |
| May 10 2024 | 149.35 | 0.35 | 0.23% | 148.85 | 150.15 | 148.70 | 480,832 |
| May 09 2024 | 149.00 | 0.50 | 0.34% | 148.60 | 149.05 | 148.00 | 312,045 |
| May 08 2024 | 148.50 | 2.85 | 1.96% | 146.20 | 148.65 | 146.00 | 434,989 |
| May 07 2024 | 145.65 | 4.35 | 3.08% | 144.45 | 146.35 | 144.15 | 456,465 |
| May 06 2024 | 141.30 | 0.05 | 0.04% | 141.90 | 143.10 | 141.10 | 206,746 |
| May 03 2024 | 141.25 | 0.55 | 0.39% | 141.15 | 144.65 | 140.85 | 596,879 |
| May 02 2024 | 140.70 | -1.30 | -0.92% | 142.85 | 143.85 | 140.55 | 519,706 |
| Apr 30 2024 | 142.00 | -0.15 | -0.11% | 142.80 | 143.65 | 141.65 | 422,881 |
| Apr 29 2024 | 142.15 | -0.35 | -0.25% | 142.85 | 143.30 | 142.15 | 403,788 |
| Apr 26 2024 | 142.50 | 1.00 | 0.71% | 144.00 | 145.70 | 141.10 | 597,060 |
| Apr 25 2024 | 141.50 | -3.55 | -2.45% | 145.05 | 145.30 | 139.90 | 654,772 |
| Apr 24 2024 | 145.05 | -0.05 | -0.03% | 144.30 | 145.45 | 143.95 | 311,425 |
| Apr 23 2024 | 145.10 | 0.05 | 0.03% | 145.65 | 147.10 | 144.55 | 341,887 |
| Apr 22 2024 | 145.05 | 0.05 | 0.03% | 147.40 | 148.05 | 144.50 | 396,939 |
| Apr 19 2024 | 145.00 | 1.35 | 0.94% | 142.85 | 145.00 | 141.95 | 372,441 |
| Apr 18 2024 | 143.65 | 1.85 | 1.30% | 141.95 | 144.05 | 141.90 | 334,815 |
| Apr 17 2024 | 141.80 | 1.55 | 1.11% | 139.25 | 143.05 | 139.05 | 304,041 |
| Apr 16 2024 | 140.25 | -0.60 | -0.43% | 139.70 | 141.30 | 138.70 | 401,748 |
| Apr 15 2024 | 140.85 | -0.40 | -0.28% | 141.55 | 142.40 | 140.45 | 284,474 |
| Apr 12 2024 | 141.25 | -1.15 | -0.81% | 143.45 | 143.95 | 140.85 | 303,366 |
| Apr 11 2024 | 142.40 | -1.05 | -0.73% | 143.25 | 144.35 | 142.25 | 299,310 |
| Apr 10 2024 | 143.45 | -1.30 | -0.90% | 145.45 | 146.05 | 142.20 | 268,878 |
| Apr 09 2024 | 144.75 | 1.50 | 1.05% | 142.85 | 146.15 | 142.60 | 316,264 |
| Apr 08 2024 | 143.25 | 2.10 | 1.49% | 140.95 | 143.75 | 140.60 | 295,377 |
| Apr 05 2024 | 141.15 | -3.45 | -2.39% | 141.00 | 143.15 | 140.35 | 396,512 |
| Apr 04 2024 | 144.60 | -2.05 | -1.40% | 145.40 | 146.05 | 144.45 | 268,851 |
| Apr 03 2024 | 146.65 | -1.25 | -0.85% | 147.70 | 148.55 | 145.80 | 427,572 |
| Apr 02 2024 | 147.90 | -2.05 | -1.37% | 149.90 | 150.90 | 147.55 | 298,696 |
| Mar 28 2024 | 149.95 | 0.60 | 0.40% | 150.30 | 152.20 | 149.65 | 428,614 |
| Mar 27 2024 | 149.35 | 0.15 | 0.10% | 149.50 | 149.80 | 147.65 | 289,731 |
| Mar 26 2024 | 149.20 | 2.75 | 1.88% | 146.65 | 149.20 | 145.35 | 287,163 |
| Mar 25 2024 | 146.45 | -1.70 | -1.15% | 148.15 | 148.20 | 144.65 | 330,936 |
| Mar 22 2024 | 148.15 | 0.75 | 0.51% | 147.30 | 148.65 | 147.20 | 332,288 |
| Mar 21 2024 | 147.40 | 1.25 | 0.86% | 150.05 | 150.35 | 146.80 | 425,529 |
| Mar 20 2024 | 146.15 | -1.50 | -1.02% | 145.80 | 146.90 | 144.10 | 359,866 |
| Mar 19 2024 | 147.65 | -1.25 | -0.84% | 148.95 | 149.50 | 147.10 | 293,416 |
| Mar 18 2024 | 148.90 | -2.50 | -1.65% | 151.40 | 151.60 | 148.25 | 305,142 |
| Mar 15 2024 | 151.40 | -1.05 | -0.69% | 152.15 | 153.55 | 151.40 | 829,041 |
| Mar 14 2024 | 152.45 | 1.00 | 0.66% | 151.90 | 155.40 | 151.70 | 411,826 |
| Mar 13 2024 | 151.45 | 0.45 | 0.30% | 150.60 | 152.10 | 150.05 | 300,117 |
| Mar 12 2024 | 151.00 | -0.10 | -0.07% | 151.70 | 152.00 | 150.35 | 409,263 |
| Mar 11 2024 | 151.10 | 1.10 | 0.73% | 150.00 | 151.10 | 149.40 | 237,809 |
| Mar 08 2024 | 150.00 | -0.60 | -0.40% | 150.50 | 150.65 | 149.40 | 272,062 |
| Mar 07 2024 | 150.60 | -0.45 | -0.30% | 150.45 | 150.90 | 147.90 | 474,769 |
| Mar 06 2024 | 151.05 | -2.40 | -1.56% | 153.00 | 153.15 | 150.80 | 337,678 |
| Mar 05 2024 | 153.45 | -1.25 | -0.81% | 155.05 | 155.40 | 153.45 | 302,296 |
| Mar 04 2024 | 154.70 | -1.35 | -0.87% | 155.85 | 155.85 | 153.35 | 302,155 |
| Mar 01 2024 | 156.05 | 1.50 | 0.97% | 154.55 | 156.05 | 154.40 | 333,163 |
| Feb 29 2024 | 154.55 | -2.20 | -1.40% | 157.40 | 157.95 | 154.55 | 608,791 |
| Feb 28 2024 | 156.75 | -3.00 | -1.88% | 160.60 | 160.90 | 156.75 | 286,690 |
| Feb 27 2024 | 159.75 | 2.60 | 1.65% | 156.90 | 160.95 | 156.70 | 391,709 |
| Feb 26 2024 | 157.15 | -0.80 | -0.51% | 157.95 | 158.20 | 156.10 | 376,615 |
| Feb 23 2024 | 157.95 | -1.90 | -1.19% | 160.20 | 160.30 | 157.65 | 346,270 |
| Feb 22 2024 | 159.85 | 1.60 | 1.01% | 158.00 | 161.05 | 158.00 | 488,937 |
| Feb 21 2024 | 158.25 | 2.40 | 1.54% | 157.15 | 160.65 | 156.95 | 363,104 |
