Russell 1000

RUI
🏛️ usa →
3,634.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,651.60 2,657.77 2,645.90 2,645.91 0.0M
2021-12-30 2,660.53 2,669.60 2,651.84 2,653.50 0.0M
2021-12-29 2,656.18 2,665.06 2,650.35 2,659.50 0.0M
2021-12-28 2,660.63 2,669.44 2,653.48 2,656.15 0.0M
2021-12-27 2,627.12 2,660.56 2,627.12 2,660.44 0.0M
2021-12-23 2,609.98 2,634.22 2,609.98 2,626.19 0.0M
2021-12-22 2,584.24 2,610.08 2,582.50 2,609.67 0.0M
2021-12-21 2,535.83 2,585.29 2,535.83 2,584.38 0.0M
2021-12-20 2,565.18 2,565.18 2,515.01 2,535.29 0.0M
2021-12-17 2,586.47 2,589.61 2,551.53 2,566.04 0.0M
2021-12-16 2,614.27 2,624.14 2,577.45 2,586.99 0.0M
2021-12-15 2,571.00 2,613.70 2,556.42 2,612.41 0.0M
2021-12-14 2,589.26 2,589.26 2,556.59 2,571.01 0.0M
2021-12-13 2,614.29 2,614.29 2,590.78 2,591.33 0.0M
2021-12-10 2,595.90 2,616.15 2,594.57 2,615.38 0.0M
2021-12-09 2,616.72 2,616.72 2,594.10 2,594.80 0.0M
2021-12-08 2,606.97 2,619.60 2,602.56 2,617.56 0.0M
2021-12-07 2,556.97 2,612.11 2,556.97 2,606.95 0.0M
2021-12-06 2,523.63 2,563.93 2,521.54 2,552.46 0.0M
2021-12-03 2,549.05 2,564.17 2,499.56 2,523.03 0.0M
2021-12-02 2,510.00 2,558.34 2,508.62 2,548.55 0.0M
2021-12-01 2,547.72 2,591.51 2,509.24 2,510.21 0.0M
2021-11-30 2,596.41 2,596.41 2,542.70 2,545.78 0.0M
2021-11-29 2,568.20 2,607.90 2,568.20 2,597.31 0.0M
2021-11-26 2,623.13 2,623.13 2,561.44 2,566.61 0.0M
2021-11-24 2,616.16 2,625.43 2,599.30 2,624.75 0.0M
2021-11-23 2,615.79 2,623.67 2,595.00 2,617.05 0.0M
2021-11-22 2,628.25 2,650.13 2,615.27 2,615.43 0.0M
2021-11-19 2,633.86 2,639.43 2,626.45 2,627.75 0.0M
2021-11-18 2,627.92 2,636.94 2,617.23 2,633.71 0.0M
2021-11-17 2,636.91 2,636.91 2,625.01 2,627.84 0.0M
2021-11-16 2,626.00 2,644.30 2,624.84 2,637.09 0.0M
2021-11-15 2,627.27 2,634.05 2,620.72 2,626.02 0.0M
2021-11-12 2,608.42 2,629.02 2,608.42 2,626.35 0.0M
2021-11-11 2,605.50 2,615.10 2,605.50 2,606.82 0.0M
2021-11-10 2,628.68 2,628.68 2,595.17 2,604.47 0.0M
2021-11-09 2,636.20 2,641.31 2,621.05 2,629.30 0.0M
2021-11-08 2,634.50 2,644.03 2,633.68 2,637.28 0.0M
2021-11-05 2,625.36 2,646.75 2,624.59 2,633.62 0.0M
2021-11-04 2,615.59 2,629.14 2,615.59 2,625.40 0.0M
2021-11-03 2,599.22 2,617.80 2,594.75 2,616.29 0.0M
2021-11-02 2,591.45 2,600.56 2,591.06 2,599.04 0.0M
2021-11-01 2,583.47 2,591.78 2,580.23 2,591.35 0.0M
2021-10-29 2,577.86 2,585.38 2,564.44 2,583.83 0.0M
2021-10-28 2,553.38 2,579.39 2,553.38 2,579.00 0.0M
2021-10-27 2,569.61 2,573.78 2,552.84 2,552.85 0.0M
2021-10-26 2,568.26 2,584.80 2,566.72 2,569.82 0.0M
2021-10-25 2,555.41 2,570.91 2,551.27 2,567.23 0.0M
2021-10-22 2,558.69 2,564.13 2,543.55 2,555.17 0.0M
2021-10-21 2,549.60 2,559.53 2,545.86 2,558.75 0.0M
2021-10-20 2,540.68 2,552.31 2,540.68 2,549.68 0.0M
2021-10-19 2,522.67 2,541.03 2,522.67 2,540.23 0.0M
2021-10-18 2,512.61 2,523.21 2,500.34 2,522.24 0.0M
2021-10-15 2,496.43 2,515.84 2,496.43 2,512.94 0.0M
2021-10-14 2,455.66 2,496.58 2,455.66 2,495.92 0.0M
2021-10-13 2,445.28 2,458.68 2,435.11 2,454.61 0.0M
2021-10-12 2,448.07 2,456.40 2,439.69 2,444.39 0.0M
2021-10-11 2,463.24 2,477.39 2,446.78 2,447.03 0.0M
2021-10-08 2,470.81 2,476.38 2,461.67 2,463.85 0.0M
2021-10-07 2,449.52 2,486.08 2,449.52 2,469.82 0.0M
2021-10-06 2,435.44 2,448.79 2,407.38 2,447.81 0.0M
2021-10-05 2,412.83 2,449.41 2,412.83 2,437.29 0.0M
2021-10-04 2,445.19 2,445.19 2,400.91 2,412.43 0.0M
2021-10-01 2,418.91 2,455.63 2,407.29 2,445.72 0.0M
2021-09-30 2,446.56 2,457.96 2,417.72 2,418.16 0.0M
2021-09-29 2,443.19 2,460.14 2,443.16 2,445.13 0.0M
2021-09-28 2,493.65 2,493.65 2,440.19 2,442.87 0.0M
2021-09-27 2,498.74 2,502.75 2,490.46 2,494.93 0.0M
2021-09-24 2,498.79 2,506.08 2,490.41 2,501.91 0.0M
2021-09-23 2,470.86 2,508.75 2,470.86 2,499.78 0.0M
2021-09-22 2,447.22 2,481.94 2,447.22 2,470.28 0.0M
2021-09-21 2,448.60 2,468.55 2,442.38 2,446.61 0.0M
2021-09-20 2,488.23 2,488.23 2,418.28 2,447.40 0.0M
2021-09-17 2,510.79 2,510.79 2,486.76 2,490.24 0.0M
2021-09-16 2,512.67 2,517.74 2,494.93 2,511.25 0.0M
2021-09-15 2,492.60 2,516.39 2,488.99 2,513.20 0.0M
2021-09-14 2,507.64 2,516.05 2,488.29 2,492.32 0.0M
2021-09-13 2,504.59 2,519.96 2,494.95 2,507.12 0.0M
2021-09-10 2,522.36 2,536.59 2,501.83 2,502.26 0.0M
2021-09-09 2,532.31 2,541.74 2,521.30 2,521.84 0.0M
2021-09-08 2,537.07 2,537.07 2,520.89 2,532.20 0.0M
2021-09-07 2,547.22 2,547.22 2,534.31 2,537.06 0.0M
2021-09-03 2,547.52 2,550.41 2,540.30 2,547.39 0.0M
2021-09-02 2,540.54 2,551.48 2,540.54 2,547.70 0.0M
2021-09-01 2,537.58 2,547.07 2,537.58 2,539.69 0.0M
2021-08-31 2,542.31 2,542.31 2,534.04 2,537.31 0.0M
2021-08-30 2,533.11 2,546.80 2,533.11 2,542.01 0.0M
2021-08-27 2,508.72 2,534.26 2,508.72 2,532.05 0.0M
2021-08-26 2,523.39 2,523.89 2,507.93 2,508.48 0.0M
2021-08-25 2,516.81 2,526.50 2,516.81 2,523.40 0.0M
2021-08-24 2,510.34 2,520.26 2,510.34 2,516.78 0.0M
2021-08-23 2,487.33 2,514.83 2,487.33 2,509.73 0.0M
2021-08-20 2,466.49 2,488.29 2,466.49 2,487.04 0.0M
2021-08-19 2,463.60 2,473.76 2,448.64 2,465.94 0.0M
2021-08-18 2,490.33 2,493.86 2,464.23 2,465.45 0.0M
2021-08-17 2,508.84 2,508.84 2,474.16 2,491.20 0.0M
2021-08-16 2,505.54 2,509.62 2,487.28 2,509.43 0.0M
2021-08-13 2,503.49 2,506.92 2,502.79 2,506.26 0.0M
2021-08-12 2,496.11 2,503.86 2,489.87 2,503.39 0.0M
2021-08-11 2,490.71 2,497.29 2,487.89 2,495.92 0.0M
2021-08-10 2,490.30 2,496.70 2,488.13 2,490.65 0.0M
2021-08-09 2,491.15 2,493.50 2,484.07 2,489.72 0.0M
2021-08-06 2,489.08 2,495.54 2,487.28 2,491.27 0.0M
2021-08-05 2,474.11 2,489.49 2,474.11 2,489.35 0.0M
2021-08-04 2,484.22 2,484.22 2,471.72 2,473.43 0.0M
2021-08-03 2,465.81 2,483.97 2,456.22 2,483.93 0.0M
2021-08-02 2,470.28 2,483.16 2,464.29 2,465.51 0.0M
2021-07-30 2,481.83 2,481.83 2,466.41 2,469.17 0.0M
2021-07-29 2,472.04 2,490.27 2,465.92 2,483.27 0.0M
2021-07-28 2,472.04 2,481.32 2,465.92 2,473.36 0.0M
2021-07-27 2,483.65 2,483.65 2,453.84 2,470.98 0.0M
2021-07-26 2,479.41 2,484.03 2,475.51 2,483.85 0.0M
2021-07-23 2,455.15 2,481.00 2,455.15 2,479.32 0.0M
2021-07-22 2,450.84 2,456.03 2,444.70 2,454.54 0.0M
2021-07-21 2,430.07 2,450.86 2,430.07 2,450.39 0.0M
2021-07-20 2,390.56 2,437.37 2,390.56 2,429.52 0.0M
2021-07-19 2,423.82 2,423.82 2,376.31 2,390.32 0.0M
2021-07-16 2,444.45 2,452.61 2,423.88 2,426.42 0.0M
2021-07-15 2,451.62 2,451.62 2,432.01 2,443.68 0.0M
2021-07-14 2,454.28 2,466.38 2,446.33 2,451.69 0.0M
2021-07-13 2,464.04 2,466.93 2,451.73 2,452.80 0.0M
2021-07-12 2,457.83 2,465.24 2,455.06 2,464.36 0.0M
2021-07-09 2,428.30 2,458.55 2,428.30 2,457.65 0.0M
2021-07-08 2,447.66 2,447.66 2,409.78 2,428.86 0.0M
2021-07-07 2,445.63 2,452.53 2,434.74 2,450.24 0.0M
2021-07-06 2,448.65 2,450.80 2,428.12 2,444.61 0.0M
2021-07-02 2,432.96 2,450.44 2,432.96 2,448.87 0.0M
2021-07-01 2,420.74 2,432.76 2,420.74 2,432.37 0.0M
2021-06-30 2,419.20 2,423.72 2,417.36 2,421.14 0.0M
2021-06-29 2,419.34 2,425.10 2,417.30 2,420.01 0.0M
2021-06-28 2,415.42 2,420.14 2,410.54 2,419.44 0.0M
2021-06-25 2,407.38 2,417.03 2,407.38 2,414.54 0.0M
2021-06-24 2,391.65 2,407.97 2,391.65 2,405.42 0.0M
2021-06-23 2,393.04 2,399.11 2,390.74 2,390.80 0.0M
2021-06-22 2,379.66 2,397.89 2,376.31 2,392.76 0.0M
2021-06-21 2,348.07 2,380.32 2,348.07 2,379.78 0.0M
2021-06-18 2,376.25 2,376.25 2,346.74 2,347.52 0.0M
2021-06-17 2,376.84 2,382.56 2,361.85 2,377.00 0.0M
2021-06-16 2,390.17 2,391.88 2,364.56 2,377.09 0.0M
2021-06-15 2,395.98 2,396.64 2,384.60 2,389.30 0.0M
2021-06-14 2,392.23 2,396.05 2,385.16 2,395.83 0.0M
2021-06-11 2,385.96 2,391.98 2,382.84 2,391.97 0.0M
2021-06-10 2,374.36 2,390.51 2,374.36 2,385.80 0.0M
2021-06-09 2,379.54 2,384.37 2,373.59 2,373.89 0.0M
2021-06-08 2,377.86 2,382.80 2,367.56 2,379.07 0.0M
2021-06-07 2,376.68 2,378.36 2,370.74 2,377.17 0.0M
2021-06-04 2,357.94 2,378.90 2,357.94 2,376.97 0.0M
2021-06-03 2,364.64 2,364.64 2,342.71 2,355.90 0.0M
2021-06-02 2,364.18 2,371.30 2,361.21 2,366.40 0.0M
2021-06-01 2,365.17 2,380.34 2,361.23 2,363.89 0.0M
2021-05-28 2,363.12 2,372.29 2,363.12 2,364.53 0.0M
2021-05-27 2,358.61 2,368.02 2,358.61 2,362.27 0.0M
2021-05-26 2,353.21 2,362.11 2,351.86 2,358.94 0.0M
2021-05-25 2,358.77 2,367.06 2,349.83 2,352.70 0.0M
2021-05-24 2,343.14 2,364.57 2,343.14 2,357.90 0.0M
2021-05-21 2,338.00 2,353.59 2,333.09 2,334.96 0.0M
2021-05-20 2,312.21 2,343.79 2,312.21 2,336.71 0.0M
2021-05-19 2,316.04 2,316.04 2,280.84 2,311.00 0.0M
2021-05-18 2,336.39 2,340.77 2,317.35 2,318.11 0.0M
2021-05-17 2,342.89 2,342.89 2,324.33 2,336.13 0.0M
2021-05-14 2,306.18 2,347.51 2,306.18 2,342.65 0.0M
2021-05-13 2,280.24 2,316.50 2,280.24 2,306.15 0.0M
2021-05-12 2,331.54 2,331.54 2,277.11 2,280.21 0.0M
2021-05-11 2,349.24 2,349.24 2,308.80 2,332.30 0.0M
2021-05-10 2,376.94 2,378.22 2,350.59 2,350.59 0.0M
2021-05-07 2,360.73 2,380.26 2,360.07 2,376.85 0.0M
2021-05-06 2,343.31 2,358.75 2,328.74 2,358.35 0.0M
2021-05-05 2,344.28 2,355.27 2,340.33 2,343.24 0.0M
2021-05-04 2,360.00 2,360.00 2,323.23 2,343.64 0.0M
2021-05-03 2,356.97 2,371.36 2,356.97 2,361.39 0.0M
2021-04-30 2,373.57 2,373.57 2,353.41 2,356.67 0.0M
2021-04-29 2,365.55 2,380.42 2,355.58 2,374.42 0.0M
2021-04-28 2,363.37 2,371.45 2,361.21 2,361.68 0.0M
2021-04-27 2,365.36 2,367.55 2,358.67 2,364.27 0.0M
2021-04-26 2,359.01 2,368.48 2,359.01 2,364.98 0.0M
2021-04-23 2,333.53 2,365.91 2,333.53 2,358.52 0.0M