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
2023-12-29 2,630.73 2,633.60 2,613.55 2,622.14 0.0M
2023-12-28 2,632.79 2,636.42 2,630.08 2,631.33 0.0M
2023-12-27 2,626.40 2,632.49 2,623.68 2,630.34 0.0M
2023-12-26 2,617.03 2,631.60 2,616.76 2,626.33 0.0M
2023-12-22 2,615.98 2,624.08 2,604.94 2,614.56 0.0M
2023-12-21 2,599.27 2,610.66 2,588.69 2,609.64 0.0M
2023-12-20 2,616.88 2,626.75 2,581.57 2,581.99 0.0M
2023-12-19 2,607.56 2,621.51 2,607.49 2,581.99 0.0M
2023-12-18 2,597.91 2,609.10 2,596.94 2,604.49 0.0M
2023-12-15 2,592.38 2,597.44 2,585.49 2,593.30 0.0M
2023-12-14 2,589.94 2,604.99 2,580.59 2,594.86 0.0M
2023-12-13 2,548.01 2,585.00 2,545.86 2,583.84 0.0M
2023-12-12 2,536.22 2,547.33 2,527.51 2,546.88 0.0M
2023-12-11 2,524.20 2,536.50 2,520.75 2,535.92 0.0M
2023-12-08 2,509.80 2,528.29 2,508.47 2,525.73 0.0M
2023-12-07 2,499.89 2,517.26 2,499.89 2,514.81 0.0M
2023-12-06 2,510.86 2,517.81 2,494.02 2,495.44 0.0M
2023-12-05 2,503.27 2,511.08 2,497.84 2,504.83 0.0M
2023-12-04 2,510.52 2,510.52 2,495.67 2,508.45 0.0M
2023-12-01 2,498.87 2,521.72 2,494.46 2,520.16 0.0M
2023-11-30 2,493.09 2,502.83 2,485.69 2,501.69 0.0M
2023-11-29 2,499.46 2,511.68 2,490.12 2,491.94 0.0M
2023-11-28 2,487.42 2,499.29 2,483.75 2,491.91 0.0M
2023-11-27 2,491.98 2,494.97 2,487.00 2,489.57 0.0M
2023-11-24 2,491.21 2,494.22 2,489.93 2,494.21 0.0M
2023-11-22 2,490.31 2,497.50 2,485.50 2,491.71 0.0M
2023-11-21 2,483.18 2,483.35 2,474.93 2,481.15 0.0M
2023-11-20 2,466.40 2,492.25 2,466.40 2,487.00 0.0M
2023-11-17 2,467.81 2,471.62 2,461.29 2,468.76 0.0M
2023-11-16 2,461.29 2,466.86 2,453.37 2,464.06 0.0M
2023-11-15 2,462.96 2,474.50 2,459.65 2,463.37 0.0M
2023-11-14 2,429.67 2,465.72 2,429.67 2,459.04 0.0M
2023-11-13 2,406.12 2,414.50 2,399.72 2,409.46 0.0M
2023-11-10 2,379.69 2,412.57 2,352.31 2,411.29 0.0M
2023-11-09 2,396.90 2,401.39 2,373.36 2,375.08 0.0M
2023-11-08 2,396.43 2,400.94 2,383.94 2,395.41 0.0M
2023-11-07 2,387.63 2,398.28 2,381.27 2,394.01 0.0M
2023-11-06 2,386.89 2,391.30 2,376.10 2,386.16 0.0M
2023-11-03 2,365.39 2,393.01 2,365.39 2,384.64 0.0M
2023-11-02 2,327.97 2,360.78 2,327.97 2,359.77 0.0M
2023-11-01 2,295.23 2,318.65 2,294.38 2,315.29 0.0M
2023-10-31 2,277.47 2,293.34 2,270.32 2,292.38 0.0M
2023-10-30 2,258.15 2,282.86 2,258.15 2,277.14 0.0M
2023-10-27 2,272.82 2,273.55 2,243.79 2,250.71 0.0M
2023-10-26 2,282.67 2,287.05 2,257.19 2,262.55 0.0M
2023-10-25 2,313.36 2,313.46 2,284.97 2,287.64 0.0M
2023-10-24 2,314.09 2,329.79 2,307.65 2,322.85 0.0M
2023-10-23 2,302.60 2,326.70 2,291.50 2,305.59 0.0M
2023-10-20 2,337.72 2,338.86 2,310.10 2,310.61 0.0M
2023-10-19 2,362.97 2,374.08 2,335.51 2,340.05 0.0M
2023-10-18 2,384.81 2,388.87 2,355.77 2,361.10 0.0M
2023-10-17 2,376.87 2,406.79 2,376.21 2,395.34 0.0M
2023-10-16 2,377.29 2,398.35 2,377.24 2,393.81 0.0M
2023-10-13 2,384.69 2,393.93 2,359.19 2,367.47 0.0M
2023-10-12 2,398.96 2,400.55 2,367.27 2,380.17 0.0M
2023-10-11 2,392.44 2,398.52 2,380.59 2,397.70 0.0M
2023-10-10 2,376.44 2,402.47 2,376.44 2,387.76 0.0M
2023-10-09 2,348.35 2,377.49 2,346.23 2,374.23 0.0M
2023-10-06 2,322.45 2,367.67 2,311.08 2,359.19 0.0M
2023-10-05 2,332.38 2,335.51 2,313.51 2,330.89 0.0M
2023-10-04 2,319.28 2,336.42 2,310.22 2,334.15 0.0M
2023-10-03 2,341.73 2,344.31 2,308.28 2,315.30 0.0M
2023-10-02 2,348.75 2,356.84 2,334.80 2,349.29 0.0M
2023-09-29 2,369.80 2,375.88 2,344.90 2,351.35 0.0M
2023-09-28 2,340.22 2,366.54 2,337.55 2,357.21 0.0M
2023-09-27 2,345.87 2,351.47 2,323.30 2,342.61 0.0M
2023-09-26 2,364.14 2,364.14 2,336.80 2,340.42 0.0M
2023-09-25 2,360.56 2,375.54 2,356.36 2,375.07 0.0M
2023-09-22 2,376.72 2,385.60 2,363.97 2,365.71 0.0M
2023-09-21 2,395.52 2,397.50 2,370.45 2,370.86 0.0M
2023-09-20 2,440.10 2,443.76 2,411.40 2,411.79 0.0M
2023-09-19 2,434.80 2,437.32 2,419.48 2,433.82 0.0M
2023-09-18 2,436.26 2,446.49 2,433.64 2,439.46 0.0M
2023-09-15 2,461.78 2,461.78 2,436.69 2,438.64 0.0M
2023-09-14 2,459.71 2,471.63 2,453.55 2,467.81 0.0M
2023-09-13 2,446.92 2,454.23 2,440.69 2,447.54 0.0M
2023-09-12 2,452.90 2,460.21 2,444.18 2,446.39 0.0M
2023-09-11 2,457.79 2,461.32 2,449.81 2,459.63 0.0M
2023-09-08 2,439.92 2,451.53 2,438.55 2,443.12 0.0M
2023-09-07 2,443.55 2,443.55 2,428.13 2,439.85 0.0M
2023-09-06 2,462.96 2,462.96 2,435.46 2,447.79 0.0M
2023-09-05 2,474.87 2,474.87 2,463.77 2,464.12 0.0M
2023-09-01 2,480.20 2,488.97 2,468.95 2,476.06 0.0M
2023-08-31 2,474.35 2,483.27 2,469.86 2,470.02 0.0M
2023-08-30 2,463.70 2,476.44 2,461.51 2,472.76 0.0M
2023-08-29 2,425.51 2,463.78 2,425.50 2,462.72 0.0M
2023-08-28 2,418.56 2,429.86 2,417.48 2,426.70 0.0M
2023-08-25 2,401.03 2,418.43 2,384.55 2,411.53 0.0M
2023-08-24 2,434.50 2,439.56 2,395.26 2,395.57 0.0M
2023-08-23 2,404.79 2,432.01 2,404.79 2,428.51 0.0M
2023-08-22 2,415.03 2,417.48 2,399.21 2,401.51 0.0M
2023-08-21 2,395.71 2,412.37 2,387.28 2,408.25 0.0M
2023-08-18 2,385.73 2,398.93 2,374.58 2,392.72 0.0M
2023-08-17 2,415.02 2,420.10 2,389.63 2,391.96 0.0M
2023-08-16 2,428.30 2,436.77 2,411.70 2,411.96 0.0M
2023-08-15 2,454.90 2,454.90 2,427.63 2,430.51 0.0M
2023-08-14 2,444.31 2,459.61 2,439.51 2,459.25 0.0M
2023-08-11 2,445.22 2,452.41 2,435.28 2,445.98 0.0M
2023-08-10 2,454.38 2,480.12 2,442.67 2,448.67 0.0M
2023-08-09 2,465.83 2,467.16 2,444.76 2,448.11 0.0M
2023-08-08 2,469.02 2,469.02 2,446.24 2,465.75 0.0M
2023-08-07 2,462.74 2,478.32 2,462.34 2,477.65 0.0M
2023-08-04 2,479.35 2,489.96 2,454.62 2,456.42 0.0M
2023-08-03 2,469.54 2,478.17 2,459.69 2,468.86 0.0M
2023-08-02 2,500.18 2,500.18 2,471.26 2,475.30 0.0M
2023-08-01 2,513.79 2,514.73 2,505.59 2,511.27 0.0M
2023-07-31 2,515.10 2,521.08 2,509.96 2,518.42 0.0M
2023-07-28 2,497.33 2,516.32 2,497.33 2,512.92 0.0M
2023-07-27 2,514.96 2,526.49 2,482.40 2,487.01 0.0M
2023-07-26 2,501.25 2,512.45 2,494.93 2,504.88 0.0M
2023-07-25 2,496.71 2,511.77 2,496.60 2,504.25 0.0M
2023-07-24 2,492.43 2,502.05 2,490.62 2,497.59 0.0M
2023-07-21 2,497.38 2,499.73 2,488.35 2,488.86 0.0M
2023-07-20 2,500.12 2,505.16 2,484.57 2,488.39 0.0M
2023-07-19 2,504.64 2,513.64 2,501.85 2,506.72 0.0M
2023-07-18 2,480.56 2,504.04 2,478.29 2,500.31 0.0M
2023-07-17 2,471.35 2,487.53 2,471.30 2,482.22 0.0M
2023-07-14 2,479.93 2,483.86 2,468.55 2,471.50 0.0M
2023-07-13 2,461.93 2,479.74 2,461.93 2,475.98 0.0M
2023-07-12 2,449.05 2,462.41 2,449.05 2,454.06 0.0M
2023-07-11 2,421.06 2,438.80 2,418.76 2,436.51 0.0M
2023-07-10 2,410.53 2,418.65 2,407.03 2,417.79 0.0M
2023-07-07 2,411.80 2,431.86 2,407.82 2,409.69 0.0M
2023-07-06 2,428.36 2,428.36 2,398.61 2,414.01 0.0M
2023-07-05 2,437.35 2,438.51 2,430.29 2,434.85 0.0M
2023-07-03 2,437.06 2,441.09 2,433.27 2,440.56 0.0M
2023-06-30 2,416.65 2,441.21 2,416.65 2,436.93 0.0M
2023-06-29 2,397.46 2,409.42 2,395.26 2,408.35 0.0M
2023-06-28 2,394.10 2,404.84 2,388.51 2,397.79 0.0M
2023-06-27 2,372.93 2,400.65 2,372.74 2,397.38 0.0M
2023-06-26 2,377.45 2,386.65 2,368.37 2,368.73 0.0M
2023-06-23 2,387.51 2,387.84 2,374.54 2,377.85 0.0M
2023-06-22 2,388.41 2,396.92 2,381.24 2,396.83 0.0M
2023-06-21 2,399.37 2,400.39 2,386.69 2,389.32 0.0M
2023-06-20 2,408.76 2,408.76 2,390.77 2,402.29 0.0M
2023-06-16 2,431.63 2,434.41 2,413.72 2,414.60 0.0M
2023-06-15 2,390.13 2,430.33 2,388.50 2,423.97 0.0M
2023-06-14 2,394.11 2,405.04 2,375.52 2,394.22 0.0M
2023-06-13 2,379.55 2,396.53 2,379.55 2,393.22 0.0M
2023-06-12 2,356.50 2,376.22 2,356.50 2,375.68 0.0M
2023-06-09 2,356.34 2,367.03 2,349.49 2,353.54 0.0M
2023-06-08 2,337.95 2,353.86 2,333.90 2,351.97 0.0M
2023-06-07 2,346.23 2,355.78 2,336.44 2,338.52 0.0M
2023-06-06 2,338.12 2,348.99 2,333.43 2,346.85 0.0M
2023-06-05 2,344.68 2,352.65 2,335.58 2,339.22 0.0M
2023-06-02 2,317.19 2,348.46 2,317.19 2,344.29 0.0M
2023-06-01 2,286.41 2,314.65 2,280.62 2,308.28 0.0M
2023-05-31 2,293.20 2,293.88 2,277.35 2,285.65 0.0M
2023-05-30 2,307.05 2,313.19 2,292.19 2,299.40 0.0M
2023-05-26 2,270.61 2,302.95 2,270.61 2,298.97 0.0M
2023-05-25 2,260.23 2,276.07 2,257.49 2,268.89 0.0M
2023-05-24 2,287.83 2,291.72 2,246.20 2,252.21 0.0M
2023-05-23 2,287.83 2,291.72 2,267.53 2,268.67 0.0M
2023-05-22 2,291.47 2,302.16 2,286.91 2,294.28 0.0M
2023-05-19 2,300.43 2,303.81 2,286.21 2,292.00 0.0M
2023-05-18 2,274.74 2,298.80 2,272.28 2,296.64 0.0M
2023-05-17 2,253.57 2,277.66 2,249.18 2,274.54 0.0M
2023-05-16 2,260.24 2,261.13 2,246.75 2,246.77 0.0M
2023-05-15 2,257.02 2,265.90 2,248.60 2,263.39 0.0M
2023-05-12 2,263.03 2,266.01 2,241.52 2,254.83 0.0M
2023-05-11 2,262.39 2,262.39 2,248.28 2,259.03 0.0M
2023-05-10 2,266.08 2,272.64 2,242.82 2,263.52 0.0M
2023-05-09 2,256.41 2,259.56 2,251.81 2,253.41 0.0M
2023-05-08 2,262.05 2,265.25 2,255.79 2,263.13 0.0M
2023-05-05 2,235.01 2,266.87 2,235.01 2,261.25 0.0M
2023-05-04 2,231.96 2,231.96 2,212.72 2,219.93 0.0M
2023-05-03 2,254.23 2,267.36 2,235.58 2,236.42 0.0M
2023-05-02 2,274.68 2,274.69 2,234.75 2,251.14 0.0M
2023-05-01 2,277.59 2,288.52 2,276.51 2,278.51 0.0M
2023-04-28 2,257.24 2,279.46 2,256.09 2,279.16 0.0M
2023-04-27 2,224.56 2,262.09 2,224.56 2,260.68 0.0M
2023-04-26 2,233.85 2,237.05 2,214.64 2,218.13 0.0M
2023-04-25 2,259.20 2,259.20 2,226.51 2,226.51 0.0M
2023-04-24 2,261.65 2,267.25 2,253.58 2,263.94 0.0M
2023-04-21 2,261.63 2,265.21 2,252.42 2,262.83 0.0M
2023-04-20 2,267.61 2,271.29 2,253.20 2,261.13 0.0M
2023-04-19 2,270.24 2,278.86 2,263.65 2,274.85 0.0M
2023-04-18 2,278.35 2,283.30 2,267.56 2,274.94 0.0M
2023-04-17 2,264.59 2,273.10 2,257.64 2,272.90 0.0M
2023-04-14 2,267.48 2,279.20 2,251.53 2,264.94 0.0M
2023-04-13 2,244.83 2,272.28 2,244.83 2,270.17 0.0M
2023-04-12 2,258.37 2,265.41 2,238.37 2,240.96 0.0M
2023-04-11 2,250.03 2,259.20 2,246.77 2,250.85 0.0M
2023-04-10 2,236.66 2,249.77 2,228.34 2,249.61 0.0M
2023-04-06 2,236.71 2,246.97 2,226.50 2,245.93 0.0M
2023-04-05 2,243.77 2,243.92 2,228.37 2,238.36 0.0M
2023-04-04 2,261.16 2,264.10 2,238.40 2,245.89 0.0M
2023-04-03 2,250.98 2,262.22 2,246.07 2,260.15 0.0M
2023-03-31 2,224.47 2,254.06 2,224.47 2,253.36 0.0M
2023-03-30 2,213.50 2,224.65 2,209.93 2,219.84 0.0M
2023-03-29 2,190.06 2,208.90 2,190.06 2,207.40 0.0M
2023-03-28 2,177.31 2,180.62 2,165.31 2,175.98 0.0M
2023-03-27 2,181.44 2,192.47 2,174.68 2,178.96 0.0M
2023-03-24 2,158.50 2,174.78 2,140.34 2,174.07 0.0M
2023-03-23 2,162.97 2,195.98 2,147.11 2,162.50 0.0M
2023-03-22 2,195.13 2,213.65 2,156.83 2,157.28 0.0M
2023-03-21 2,174.25 2,198.51 2,174.25 2,195.14 0.0M
2023-03-20 2,146.87 2,168.19 2,146.87 2,164.92 0.0M
2023-03-17 2,170.13 2,170.13 2,137.89 2,145.96 0.0M
2023-03-16 2,129.25 2,173.79 2,119.37 2,171.61 0.0M
2023-03-15 2,139.89 2,139.89 2,104.91 2,134.19 0.0M
2023-03-14 2,128.59 2,160.90 2,125.77 2,150.71 0.0M
2023-03-13 2,112.65 2,141.57 2,089.50 2,115.51 0.0M
2023-03-10 2,153.68 2,161.25 2,111.65 2,120.53 0.0M
2023-03-09 2,199.99 2,211.55 2,151.42 2,155.48 0.0M
2023-03-08 2,196.51 2,203.00 2,186.47 2,198.33 0.0M
2023-03-07 2,228.92 2,230.17 2,192.47 2,195.53 0.0M
2023-03-06 2,232.52 2,246.64 2,226.85 2,228.86 0.0M
2023-03-03 2,197.96 2,231.35 2,197.96 2,229.97 0.0M
2023-03-02 2,172.32 2,199.22 2,164.65 2,194.47 0.0M
2023-03-01 2,187.44 2,189.18 2,171.60 2,178.22 0.0M
2023-02-28 2,192.34 2,202.61 2,187.21 2,187.75 0.0M
2023-02-27 2,200.71 2,213.50 2,189.27 2,193.86 0.0M
2023-02-24 2,190.69 2,191.38 2,172.58 2,187.37 0.0M
2023-02-23 2,208.86 2,219.47 2,186.68 2,210.80 0.0M
2023-02-22 2,203.19 2,213.68 2,192.69 2,199.83 0.0M
2023-02-21 2,240.52 2,240.52 2,200.69 2,201.77 0.0M
2023-02-17 2,249.80 2,249.80 2,231.36 2,247.99 0.0M
2023-02-16 2,274.67 2,281.11 2,255.24 2,255.63 0.0M
2023-02-15 2,269.19 2,287.21 2,262.15 2,287.01 0.0M
2023-02-14 2,269.93 2,289.73 2,254.45 2,277.40 0.0M
2023-02-13 2,254.44 2,277.19 2,251.21 2,276.21 0.0M
2023-02-10 2,242.35 2,252.28 2,234.82 2,250.37 0.0M
2023-02-09 2,285.03 2,288.76 2,240.75 2,246.86 0.0M
2023-02-08 2,286.13 2,289.95 2,265.05 2,268.06 0.0M
2023-02-07 2,261.58 2,300.02 2,252.08 2,293.34 0.0M
2023-02-06 2,269.37 2,272.11 2,255.33 2,264.42 0.0M
2023-02-03 2,289.71 2,305.51 2,272.85 2,279.72 0.0M
2023-02-02 2,273.56 2,314.12 2,273.56 2,305.00 0.0M
2023-02-01 2,241.44 2,285.84 2,224.57 2,270.27 0.0M
2023-01-31 2,213.16 2,245.11 2,213.16 2,244.91 0.0M
2023-01-30 2,233.03 2,236.36 2,209.58 2,210.73 0.0M
2023-01-27 2,230.69 2,253.09 2,227.97 2,240.66 0.0M
2023-01-26 2,216.64 2,234.10 2,207.98 2,233.53 0.0M
2023-01-25 2,190.37 2,210.65 2,171.60 2,208.99 0.0M
2023-01-24 2,201.15 2,213.34 2,195.85 2,209.09 0.0M
2023-01-23 2,188.29 2,221.58 2,184.98 2,211.91 0.0M
2023-01-20 2,147.83 2,184.90 2,143.51 2,184.83 0.0M
2023-01-19 2,153.65 2,155.93 2,135.68 2,143.16 0.0M
2023-01-18 2,200.45 2,208.03 2,159.57 2,160.68 0.0M
2023-01-17 2,198.10 2,206.96 2,190.62 2,194.39 0.0M
2023-01-13 2,178.65 2,200.23 2,169.93 2,197.86 0.0M
2023-01-12 2,183.47 2,195.86 2,162.73 2,188.71 0.0M
2023-01-11 2,156.90 2,180.24 2,156.90 2,180.02 0.0M
2023-01-10 2,132.90 2,151.55 2,127.88 2,151.31 0.0M
2023-01-09 2,143.06 2,166.74 2,135.04 2,135.70 0.0M
2023-01-06 2,097.92 2,141.64 2,090.56 2,135.95 0.0M
2023-01-05 2,108.09 2,108.09 2,086.34 2,089.03 0.0M
2023-01-04 2,104.69 2,124.56 2,094.31 2,114.32 0.0M
2023-01-03 2,113.61 2,127.68 2,081.64 2,097.01 0.0M