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
2022-12-30 2,106.50 2,106.50 2,085.02 2,105.90 0.0M
2022-12-29 2,080.22 2,115.65 2,080.22 2,111.16 0.0M
2022-12-28 2,100.35 2,108.80 2,072.77 2,073.78 0.0M
2022-12-27 2,106.92 2,108.94 2,091.12 2,099.36 0.0M
2022-12-23 2,092.41 2,108.26 2,082.52 2,108.12 0.0M
2022-12-22 2,116.19 2,116.19 2,064.50 2,096.21 0.0M
2022-12-21 2,102.68 2,133.09 2,102.68 2,127.05 0.0M
2022-12-20 2,089.77 2,104.18 2,081.07 2,095.64 0.0M
2022-12-19 2,113.55 2,113.94 2,083.31 2,092.54 0.0M
2022-12-16 2,129.86 2,129.86 2,099.71 2,113.19 0.0M
2022-12-15 2,177.52 2,177.52 2,129.05 2,137.02 0.0M
2022-12-14 2,204.38 2,223.15 2,177.20 2,192.28 0.0M
2022-12-13 2,217.14 2,250.38 2,190.87 2,205.02 0.0M
2022-12-12 2,158.95 2,188.72 2,157.86 2,188.64 0.0M
2022-12-09 2,169.67 2,180.23 2,156.64 2,157.26 0.0M
2022-12-08 2,163.44 2,179.98 2,158.54 2,173.56 0.0M
2022-12-07 2,156.91 2,169.60 2,150.68 2,156.61 0.0M
2022-12-06 2,191.99 2,193.82 2,147.95 2,160.80 0.0M
2022-12-05 2,225.13 2,225.13 2,185.45 2,192.89 0.0M
2022-12-02 2,218.89 2,240.63 2,211.13 2,235.67 0.0M
2022-12-01 2,242.95 2,250.50 2,224.31 2,238.33 0.0M
2022-11-30 2,170.93 2,239.12 2,161.42 2,239.12 0.0M
2022-11-29 2,174.18 2,182.09 2,162.01 2,171.61 0.0M
2022-11-28 2,195.60 2,201.22 2,170.26 2,174.54 0.0M
2022-11-25 2,207.53 2,213.24 2,205.44 2,209.23 0.0M
2022-11-23 2,194.62 2,212.86 2,194.02 2,209.26 0.0M
2022-11-22 2,171.77 2,196.92 2,169.92 2,195.82 0.0M
2022-11-21 2,172.06 2,173.07 2,157.87 2,166.34 0.0M
2022-11-18 2,177.55 2,184.96 2,159.75 2,175.76 0.0M
2022-11-17 2,161.21 2,170.07 2,144.34 2,165.92 0.0M
2022-11-16 2,191.95 2,191.95 2,172.41 2,174.64 0.0M
2022-11-15 2,191.08 2,214.88 2,175.47 2,195.73 0.0M
2022-11-14 2,189.99 2,203.30 2,174.20 2,174.55 0.0M
2022-11-11 2,177.04 2,200.80 2,169.39 2,195.85 0.0M
2022-11-10 2,102.31 2,174.64 2,102.31 2,173.72 0.0M
2022-11-09 2,093.32 2,094.08 2,053.89 2,056.27 0.0M
2022-11-08 2,095.75 2,119.10 2,078.49 2,101.12 0.0M
2022-11-07 2,077.07 2,093.20 2,067.19 2,089.50 0.0M
2022-11-04 2,067.19 2,084.66 2,036.88 2,070.30 0.0M
2022-11-03 2,049.59 2,062.06 2,032.11 2,045.03 0.0M
2022-11-02 2,117.28 2,139.80 2,065.78 2,066.23 0.0M
2022-11-01 2,141.92 2,151.14 2,114.66 2,121.00 0.0M
2022-10-31 2,132.62 2,140.47 2,123.73 2,128.36 0.0M
2022-10-28 2,100.46 2,145.78 2,095.01 2,143.66 0.0M
2022-10-27 2,111.35 2,122.81 2,092.24 2,094.09 0.0M
2022-10-26 2,108.57 2,136.83 2,102.19 2,105.58 0.0M
2022-10-25 2,084.11 2,122.56 2,084.11 2,120.64 0.0M
2022-10-24 2,068.06 2,090.66 2,053.45 2,083.77 0.0M
2022-10-21 2,013.92 2,063.72 2,005.68 2,061.13 0.0M
2022-10-20 2,031.53 2,053.40 2,009.51 2,014.63 0.0M
2022-10-19 2,040.26 2,049.90 2,015.33 2,030.45 0.0M
2022-10-18 2,041.85 2,069.42 2,029.08 2,047.06 0.0M
2022-10-17 1,986.31 2,029.24 1,986.31 2,022.99 0.0M
2022-10-14 2,031.71 2,041.17 1,967.75 1,969.38 0.0M
2022-10-13 1,930.74 2,026.38 1,921.75 2,017.94 0.0M
2022-10-12 1,975.94 1,984.77 1,967.61 1,969.25 0.0M
2022-10-11 1,982.29 2,003.65 1,962.22 1,975.25 0.0M
2022-10-10 2,010.61 2,011.00 1,975.12 1,988.51 0.0M
2022-10-07 2,044.14 2,044.14 1,994.69 2,004.78 0.0M
2022-10-06 2,078.78 2,092.28 2,061.08 2,004.78 0.0M
2022-10-05 2,064.94 2,096.14 2,049.97 2,083.85 0.0M
2022-10-04 2,049.48 2,088.79 2,049.48 2,088.39 0.0M
2022-10-03 1,989.46 2,034.12 1,982.89 2,023.50 0.0M
2022-09-30 1,999.67 2,019.24 1,971.66 1,972.29 0.0M
2022-09-29 2,040.96 2,040.96 1,984.20 2,000.55 0.0M
2022-09-28 2,007.08 2,053.56 2,000.67 2,044.06 0.0M
2022-09-27 2,016.78 2,040.37 1,989.55 2,002.63 0.0M
2022-09-26 2,023.47 2,040.53 2,000.70 2,005.46 0.0M
2022-09-23 2,054.37 2,054.37 2,002.82 2,027.81 0.0M
2022-09-22 2,083.86 2,084.44 2,060.38 2,064.07 0.0M
2022-09-21 2,129.10 2,149.53 2,085.12 2,085.36 0.0M
2022-09-20 2,139.12 2,139.12 2,106.76 2,121.42 0.0M
2022-09-19 2,120.70 2,147.33 2,114.39 2,147.02 0.0M
2022-09-16 2,142.88 2,142.88 2,113.19 2,132.17 0.0M
2022-09-15 2,170.19 2,182.70 2,143.91 2,150.87 0.0M
2022-09-14 2,169.35 2,181.84 2,156.29 2,174.66 0.0M
2022-09-13 2,245.71 2,245.71 2,161.16 2,167.18 0.0M
2022-09-12 2,245.31 2,268.80 2,245.31 2,264.39 0.0M
2022-09-09 2,211.20 2,245.36 2,211.20 2,240.48 0.0M
2022-09-08 2,183.24 2,205.89 2,169.24 2,204.73 0.0M
2022-09-07 2,147.19 2,192.66 2,147.19 2,188.54 0.0M
2022-09-06 2,160.35 2,166.54 2,136.43 2,148.04 0.0M
2022-09-02 2,199.40 2,208.20 2,147.76 2,157.30 0.0M
2022-09-01 2,162.53 2,181.13 2,144.76 2,179.51 0.0M
2022-08-31 2,201.46 2,209.60 2,176.31 2,176.45 0.0M
2022-08-30 2,226.06 2,226.23 2,181.91 2,193.24 0.0M
2022-08-29 2,216.20 2,235.42 2,211.04 2,217.71 0.0M
2022-08-26 2,311.76 2,311.97 2,233.12 2,233.12 0.0M
2022-08-25 2,287.51 2,311.30 2,282.74 2,310.70 0.0M
2022-08-24 2,267.98 2,286.29 2,265.14 2,277.39 0.0M
2022-08-23 2,271.61 2,287.10 2,267.54 2,269.32 0.0M
2022-08-22 2,297.37 2,297.37 2,269.60 2,273.75 0.0M
2022-08-19 2,350.66 2,350.66 2,318.20 2,323.53 0.0M
2022-08-18 2,350.95 2,361.04 2,344.71 2,356.39 0.0M
2022-08-17 2,362.88 2,366.66 2,339.62 2,351.11 0.0M
2022-08-16 2,363.24 2,381.86 2,354.59 2,371.04 0.0M
2022-08-15 2,352.85 2,368.83 2,345.82 2,366.72 0.0M
2022-08-12 2,321.32 2,358.00 2,321.32 2,357.89 0.0M
2022-08-11 2,329.64 2,347.94 2,314.84 2,317.89 0.0M
2022-08-10 2,289.82 2,320.52 2,289.82 2,320.10 0.0M
2022-08-09 2,278.75 2,278.75 2,262.65 2,268.47 0.0M
2022-08-08 2,286.91 2,306.79 2,275.56 2,281.00 0.0M
2022-08-05 2,259.69 2,285.27 2,259.69 2,281.68 0.0M
2022-08-04 2,285.09 2,287.85 2,273.93 2,283.22 0.0M
2022-08-03 2,260.03 2,291.36 2,259.66 2,284.93 0.0M
2022-08-02 2,251.92 2,274.99 2,241.79 2,248.56 0.0M
2022-08-01 2,253.96 2,275.74 2,247.70 2,261.70 0.0M
2022-07-29 2,236.23 2,272.12 2,236.23 2,267.10 0.0M
2022-07-28 2,213.08 2,238.71 2,191.17 2,235.97 0.0M
2022-07-27 2,162.41 2,216.54 2,162.41 2,208.53 0.0M
2022-07-26 2,174.41 2,174.41 2,146.51 2,151.89 0.0M
2022-07-25 2,178.40 2,183.11 2,166.14 2,178.78 0.0M
2022-07-22 2,198.89 2,206.77 2,164.01 2,176.24 0.0M
2022-07-21 2,175.13 2,198.89 2,160.04 2,198.69 0.0M
2022-07-20 2,161.31 2,184.52 2,154.87 2,177.51 0.0M
2022-07-19 2,121.21 2,162.77 2,121.21 2,161.36 0.0M
2022-07-18 2,128.77 2,142.06 2,096.67 2,102.70 0.0M
2022-07-15 2,088.64 2,118.69 2,088.64 2,118.56 0.0M
2022-07-14 2,074.58 2,081.29 2,041.98 2,078.03 0.0M
2022-07-13 2,083.84 2,101.20 2,062.98 2,086.96 0.0M
2022-07-12 2,112.95 2,125.93 2,087.00 2,096.05 0.0M
2022-07-11 2,137.16 2,137.16 2,111.64 2,115.41 0.0M
2022-07-08 2,141.19 2,152.74 2,124.99 2,141.69 0.0M
2022-07-07 2,115.95 2,148.35 2,115.95 2,144.30 0.0M
2022-07-06 2,106.16 2,124.42 2,091.70 2,110.41 0.0M
2022-07-05 2,092.55 2,106.07 2,053.88 2,105.66 0.0M
2022-07-01 2,075.00 2,101.60 2,059.29 2,099.54 0.0M
2022-06-30 2,086.99 2,094.72 2,050.15 2,075.96 0.0M
2022-06-29 2,099.38 2,105.55 2,085.24 2,095.99 0.0M
2022-06-28 2,148.20 2,167.44 2,098.92 2,099.40 0.0M
2022-06-27 2,152.52 2,157.68 2,137.01 2,143.00 0.0M
2022-06-24 2,091.86 2,150.64 2,091.86 2,149.71 0.0M
2022-06-23 2,068.03 2,088.10 2,055.24 2,084.36 0.0M
2022-06-22 2,054.01 2,085.09 2,042.25 2,062.59 0.0M
2022-06-21 2,028.60 2,073.23 2,028.60 2,064.87 0.0M
2022-06-17 2,010.59 2,033.92 1,995.99 2,017.35 0.0M
2022-06-16 2,061.25 2,061.25 1,995.44 2,009.94 0.0M
2022-06-15 2,060.62 2,106.83 2,044.62 2,080.86 0.0M
2022-06-14 2,059.64 2,073.35 2,033.80 2,050.08 0.0M
2022-06-13 2,119.12 2,119.12 2,049.46 2,057.56 0.0M
2022-06-10 2,193.31 2,193.31 2,143.67 2,144.01 0.0M
2022-06-09 2,258.94 2,263.48 2,209.19 2,209.49 0.0M
2022-06-08 2,282.72 2,288.42 2,259.61 2,263.89 0.0M
2022-06-07 2,257.87 2,290.54 2,243.55 2,288.61 0.0M
2022-06-06 2,269.86 2,290.73 2,259.46 2,265.70 0.0M
2022-06-03 2,280.88 2,280.88 2,253.41 2,258.52 0.0M
2022-06-02 2,252.79 2,296.36 2,240.03 2,296.17 0.0M
2022-06-01 2,278.87 2,288.32 2,236.00 2,251.77 0.0M
2022-05-31 2,276.99 2,288.41 2,254.73 2,269.07 0.0M
2022-05-27 2,237.19 2,285.50 2,237.19 2,285.42 0.0M
2022-05-26 2,188.16 2,238.63 2,188.16 2,229.51 0.0M
2022-05-25 2,157.41 2,195.78 2,153.14 2,184.84 0.0M
2022-05-24 2,169.38 2,169.38 2,126.34 2,161.39 0.0M
2022-05-23 2,155.88 2,187.11 2,147.78 2,182.71 0.0M
2022-05-20 2,149.95 2,167.79 2,094.11 2,144.71 0.0M
2022-05-19 2,151.68 2,168.52 2,129.64 2,144.47 0.0M
2022-05-18 2,240.69 2,240.69 2,148.28 2,154.00 0.0M
2022-05-17 2,206.27 2,245.00 2,206.27 2,244.51 0.0M
2022-05-16 2,208.93 2,220.39 2,188.91 2,199.20 0.0M
2022-05-13 2,162.59 2,218.69 2,162.59 2,210.60 0.0M
2022-05-12 2,149.86 2,173.97 2,116.04 2,155.06 0.0M
2022-05-11 2,189.19 2,219.76 2,151.54 2,154.78 0.0M
2022-05-10 2,199.27 2,229.44 2,167.44 2,192.99 0.0M
2022-05-09 2,262.89 2,262.89 2,179.60 2,188.08 0.0M
2022-05-06 2,278.69 2,285.23 2,234.91 2,265.14 0.0M
2022-05-05 2,357.37 2,357.37 2,259.53 2,281.85 0.0M
2022-05-04 2,303.39 2,372.45 2,283.72 2,368.74 0.0M
2022-05-03 2,292.18 2,314.19 2,286.64 2,301.07 0.0M
2022-05-02 2,276.61 2,297.55 2,239.92 2,290.90 0.0M
2022-04-29 2,358.08 2,358.08 2,272.56 2,276.45 0.0M
2022-04-28 2,309.96 2,373.15 2,306.09 2,361.69 0.0M
2022-04-27 2,309.77 2,335.39 2,294.08 2,305.28 0.0M
2022-04-26 2,358.14 2,358.14 2,301.21 2,301.41 0.0M
2022-04-25 2,351.00 2,370.40 2,317.36 2,369.30 0.0M
2022-04-22 2,417.32 2,417.32 2,352.34 2,354.33 0.0M
2022-04-21 2,465.01 2,489.82 2,415.74 2,420.68 0.0M
2022-04-20 2,463.91 2,478.76 2,455.30 2,460.21 0.0M
2022-04-19 2,420.95 2,467.73 2,420.95 2,463.15 0.0M
2022-04-18 2,422.14 2,431.66 2,409.77 2,421.46 0.0M
2022-04-14 2,454.23 2,461.91 2,423.77 2,424.61 0.0M
2022-04-13 2,425.08 2,458.36 2,422.41 2,454.76 0.0M
2022-04-12 2,434.40 2,466.59 2,416.89 2,424.95 0.0M
2022-04-11 2,470.44 2,470.44 2,430.87 2,433.12 0.0M
2022-04-08 2,479.11 2,490.46 2,464.87 2,472.20 0.0M
2022-04-07 2,470.49 2,491.02 2,450.87 2,479.62 0.0M
2022-04-06 2,494.93 2,494.93 2,453.37 2,470.68 0.0M
2022-04-05 2,530.99 2,535.73 2,491.82 2,497.10 0.0M
2022-04-04 2,511.80 2,532.40 2,509.37 2,531.91 0.0M
2022-04-01 2,501.25 2,512.06 2,490.39 2,511.27 0.0M
2022-03-31 2,540.84 2,541.48 2,501.29 2,501.29 0.0M
2022-03-30 2,559.23 2,559.23 2,529.28 2,540.85 0.0M
2022-03-29 2,526.86 2,562.95 2,526.86 2,559.44 0.0M
2022-03-28 2,506.36 2,524.76 2,491.82 2,524.72 0.0M
2022-03-25 2,495.90 2,508.06 2,483.55 2,506.39 0.0M
2022-03-24 2,462.19 2,496.22 2,462.19 2,496.01 0.0M
2022-03-23 2,491.59 2,491.59 2,461.02 2,461.39 0.0M
2022-03-22 2,463.51 2,498.26 2,463.51 2,492.71 0.0M
2022-03-21 2,465.28 2,476.00 2,443.03 2,463.36 0.0M
2022-03-18 2,435.71 2,467.35 2,424.46 2,466.14 0.0M
2022-03-17 2,403.86 2,436.04 2,391.60 2,435.68 0.0M
2022-03-16 2,348.44 2,404.59 2,344.77 2,404.14 0.0M
2022-03-15 2,299.18 2,352.02 2,299.18 2,347.69 0.0M
2022-03-14 2,319.59 2,340.70 2,292.70 2,299.14 0.0M
2022-03-11 2,353.30 2,368.59 2,317.86 2,319.57 0.0M
2022-03-10 2,361.06 2,361.06 2,324.45 2,352.03 0.0M
2022-03-09 2,301.34 2,373.66 2,301.34 2,362.39 0.0M
2022-03-08 2,315.42 2,357.27 2,295.28 2,301.12 0.0M
2022-03-07 2,389.83 2,389.83 2,315.23 2,315.76 0.0M
2022-03-04 2,412.12 2,412.12 2,366.38 2,389.68 0.0M
2022-03-03 2,429.77 2,442.96 2,402.96 2,412.45 0.0M
2022-03-02 2,386.41 2,437.26 2,386.41 2,429.65 0.0M
2022-03-01 2,422.07 2,425.38 2,370.74 2,385.30 0.0M
2022-02-28 2,426.14 2,431.66 2,391.16 2,422.79 0.0M
2022-02-25 2,372.89 2,426.62 2,370.86 2,426.43 0.0M
2022-02-24 2,330.63 2,374.41 2,277.90 2,372.74 0.0M
2022-02-23 2,381.16 2,398.59 2,331.91 2,333.63 0.0M
2022-02-22 2,402.90 2,411.58 2,358.98 2,378.78 0.0M
2022-02-18 2,422.97 2,430.97 2,392.50 2,403.83 0.0M
2022-02-17 2,477.07 2,477.07 2,419.67 2,422.87 0.0M
2022-02-16 2,476.34 2,485.34 2,453.41 2,477.82 0.0M
2022-02-15 2,436.35 2,478.10 2,436.35 2,477.13 0.0M
2022-02-14 2,445.86 2,450.13 2,416.88 2,435.98 0.0M
2022-02-11 2,493.58 2,505.79 2,436.21 2,445.77 0.0M
2022-02-10 2,537.50 2,542.17 2,482.41 2,493.40 0.0M
2022-02-09 2,499.68 2,539.33 2,499.68 2,538.27 0.0M
2022-02-08 2,476.62 2,504.42 2,467.23 2,499.24 0.0M
2022-02-07 2,485.27 2,497.96 2,470.81 2,477.26 0.0M
2022-02-04 2,468.96 2,506.25 2,456.85 2,485.21 0.0M
2022-02-03 2,531.41 2,531.41 2,466.17 2,469.35 0.0M
2022-02-02 2,513.49 2,535.26 2,508.39 2,532.23 0.0M
2022-02-01 2,494.64 2,515.37 2,476.67 2,513.40 0.0M
2022-01-31 2,443.43 2,495.10 2,436.05 2,494.64 0.0M
2022-01-28 2,384.80 2,443.87 2,365.35 2,443.47 0.0M
2022-01-27 2,399.70 2,442.52 2,376.43 2,384.53 0.0M
2022-01-26 2,409.12 2,458.84 2,376.21 2,399.21 0.0M
2022-01-25 2,435.10 2,435.73 2,368.96 2,404.92 0.0M
2022-01-24 2,426.12 2,441.48 2,330.65 2,437.60 0.0M
2022-01-21 2,475.72 2,481.63 2,426.45 2,427.56 0.0M
2022-01-20 2,504.53 2,544.37 2,473.40 2,475.86 0.0M
2022-01-19 2,528.77 2,547.77 2,502.89 2,504.01 0.0M
2022-01-18 2,576.67 2,576.67 2,524.37 2,528.67 0.0M
2022-01-14 2,575.71 2,578.53 2,549.50 2,577.52 0.0M
2022-01-13 2,615.52 2,624.83 2,571.83 2,576.47 0.0M
2022-01-12 2,610.79 2,629.51 2,604.59 2,615.37 0.0M
2022-01-11 2,584.37 2,610.40 2,569.11 2,609.88 0.0M
2022-01-10 2,587.44 2,587.44 2,533.56 2,584.38 0.0M
2022-01-07 2,599.30 2,607.59 2,580.35 2,587.73 0.0M
2022-01-06 2,600.38 2,616.03 2,583.58 2,599.43 0.0M
2022-01-05 2,655.80 2,657.15 2,600.10 2,600.53 0.0M
2022-01-04 2,660.99 2,672.00 2,644.23 2,656.49 0.0M
2022-01-03 2,645.68 2,660.95 2,640.25 2,660.78 0.0M