Russell Microcap

RUMIC
🏛️ usa →
940.59
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
2021-12-31 879.54 884.42 879.21 880.26 0.0M
2021-12-30 877.72 888.34 877.28 880.40 0.0M
2021-12-29 879.31 880.71 873.74 878.07 0.0M
2021-12-28 889.40 892.64 879.25 879.49 0.0M
2021-12-27 884.73 889.98 879.64 889.73 0.0M
2021-12-23 874.56 886.86 874.56 884.55 0.0M
2021-12-22 865.68 874.53 861.67 874.32 0.0M
2021-12-21 844.79 865.88 844.79 865.87 0.0M
2021-12-20 853.34 853.34 830.34 843.98 0.0M
2021-12-17 846.11 857.87 834.96 854.94 0.0M
2021-12-16 861.44 868.80 844.27 846.37 0.0M
2021-12-15 843.94 862.83 831.88 860.41 0.0M
2021-12-14 854.21 857.32 842.66 843.83 0.0M
2021-12-13 870.63 870.63 851.76 855.13 0.0M
2021-12-10 876.68 883.37 868.28 870.76 0.0M
2021-12-09 895.50 895.50 876.14 876.14 0.0M
2021-12-08 885.82 897.58 884.12 896.45 0.0M
2021-12-07 865.26 892.72 865.26 885.31 0.0M
2021-12-06 849.91 868.38 843.89 863.24 0.0M
2021-12-03 874.57 877.03 845.41 849.51 0.0M
2021-12-02 853.99 874.22 853.99 874.16 0.0M
2021-12-01 878.78 894.62 853.94 853.94 0.0M
2021-11-30 887.38 887.38 862.64 876.76 0.0M
2021-11-29 897.78 909.93 887.97 888.14 0.0M
2021-11-26 925.92 925.92 882.85 896.03 0.0M
2021-11-24 924.51 928.92 915.88 928.09 0.0M
2021-11-23 927.50 932.13 915.77 924.88 0.0M
2021-11-22 934.53 943.24 927.52 927.52 0.0M
2021-11-19 943.57 943.57 934.13 934.15 0.0M
2021-11-18 955.08 957.18 939.61 944.47 0.0M
2021-11-17 967.35 967.35 953.60 954.74 0.0M
2021-11-16 969.64 969.64 961.73 968.07 0.0M
2021-11-15 976.07 979.04 965.81 970.25 0.0M
2021-11-12 975.02 977.77 972.32 975.66 0.0M
2021-11-11 964.86 977.45 964.86 974.59 0.0M
2021-11-10 978.11 979.68 961.12 964.40 0.0M
2021-11-09 984.64 984.66 970.13 978.83 0.0M
2021-11-08 981.82 990.35 981.82 984.67 0.0M
2021-11-05 968.20 985.57 968.20 981.12 0.0M
2021-11-04 971.49 977.33 963.85 968.17 0.0M
2021-11-03 950.72 972.42 948.09 970.60 0.0M
2021-11-02 951.75 951.92 943.43 951.23 0.0M
2021-11-01 926.72 951.81 926.72 951.70 0.0M
2021-10-29 924.00 927.21 922.62 926.22 0.0M
2021-10-28 907.31 924.40 907.31 924.36 0.0M
2021-10-27 922.05 922.05 906.85 906.85 0.0M
2021-10-26 929.49 931.02 922.80 922.80 0.0M
2021-10-25 920.66 929.11 920.66 928.99 0.0M
2021-10-22 924.21 924.21 913.77 920.60 0.0M
2021-10-21 923.51 929.96 921.83 925.03 0.0M
2021-10-20 918.47 924.55 915.49 923.40 0.0M
2021-10-19 915.98 921.19 913.46 918.49 0.0M
2021-10-18 916.85 917.77 913.85 915.26 0.0M
2021-10-15 923.80 934.56 916.86 916.86 0.0M
2021-10-14 917.76 925.49 917.76 922.39 0.0M
2021-10-13 915.68 917.10 909.06 916.49 0.0M
2021-10-12 909.19 916.95 909.19 915.36 0.0M
2021-10-11 911.71 919.51 908.76 908.76 0.0M
2021-10-08 917.42 920.23 911.58 911.58 0.0M
2021-10-07 904.04 921.84 904.04 917.11 0.0M
2021-10-06 911.40 911.40 896.35 902.75 0.0M
2021-10-05 909.54 916.69 907.95 913.06 0.0M
2021-10-04 919.68 919.73 907.58 908.75 0.0M
2021-10-01 907.07 922.86 901.75 919.78 0.0M
2021-09-30 910.03 915.44 905.82 906.50 0.0M
2021-09-29 915.39 919.06 907.94 909.09 0.0M
2021-09-28 935.43 935.43 914.47 914.81 0.0M
2021-09-27 916.94 940.21 916.94 935.73 0.0M
2021-09-24 920.15 920.88 912.24 916.74 0.0M
2021-09-23 902.18 921.93 902.18 921.12 0.0M
2021-09-22 890.00 907.07 890.00 901.48 0.0M
2021-09-21 885.65 892.57 882.48 888.81 0.0M
2021-09-20 908.31 908.31 876.15 884.49 0.0M
2021-09-17 909.52 911.84 903.71 911.84 0.0M
2021-09-16 909.33 911.72 901.34 909.30 0.0M
2021-09-15 899.55 909.86 898.52 909.33 0.0M
2021-09-14 916.17 918.99 897.99 899.21 0.0M
2021-09-13 917.49 920.97 907.87 915.38 0.0M
2021-09-10 923.98 929.71 916.37 916.37 0.0M