^RUT Historical Prices | Russell 2000 Stock

Dow

0.80% Nasdaq

0.97%

Russell 2000 (^RUT)

-Chicago Options

996.28 10.94(1.11%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 25, 2012	771.75	774.59	767.58	769.31	0	769.31
Jul 24, 2012	780.76	781.10	765.05	767.75	0	767.75
Jul 23, 2012	781.90	782.23	774.73	778.90	0	778.90
Jul 20, 2012	796.64	796.64	791.31	791.54	0	791.54
Jul 19, 2012	807.65	808.53	801.32	802.17	0	802.17
Jul 18, 2012	798.31	808.53	797.96	805.06	0	805.06
Jul 17, 2012	797.25	802.40	790.27	799.45	0	799.45
Jul 16, 2012	799.03	800.08	794.05	796.66	0	796.66
Jul 13, 2012	791.99	802.34	791.99	800.99	0	800.99
Jul 12, 2012	792.23	792.48	778.54	789.62	0	789.62
Jul 11, 2012	795.56	797.68	788.36	792.26	0	792.26
Jul 10, 2012	808.62	810.79	792.71	795.17	0	795.17
Jul 9, 2012	805.67	806.84	801.55	804.80	0	804.80
Jul 6, 2012	809.82	809.82	804.69	807.14	0	807.14
Jul 5, 2012	816.43	820.44	813.27	817.43	0	817.43
Jul 3, 2012	808.03	818.49	807.70	818.49	0	818.49
Jul 2, 2012	799.82	807.94	796.14	807.94	0	807.94
Jun 29, 2012	775.89	799.00	775.89	798.49	0	798.49
Jun 28, 2012	770.94	775.90	764.38	775.89	0	775.89
Jun 27, 2012	766.23	776.70	766.23	776.24	0	776.24
Jun 26, 2012	763.27	767.82	758.10	765.02	0	765.02
Jun 25, 2012	775.15	775.15	759.83	761.90	0	761.90
Jun 22, 2012	768.97	775.93	766.21	775.16	0	775.16
Jun 21, 2012	784.66	784.70	764.31	764.83	0	764.83
Jun 20, 2012	786.03	789.22	780.53	784.05	0	784.05
Jun 19, 2012	775.55	789.51	775.55	786.43	0	786.43
Jun 18, 2012	766.92	774.81	764.70	772.53	0	772.53
Jun 15, 2012	761.89	772.07	761.24	771.32	0	771.32
Jun 14, 2012	753.21	762.88	751.86	762.34	0	762.34
Jun 13, 2012	759.51	763.99	749.81	752.38	0	752.38
Jun 12, 2012	754.43	761.69	748.53	761.53	0	761.53
Jun 11, 2012	775.80	776.63	750.97	751.01	0	751.01
Jun 8, 2012	758.44	770.07	754.72	769.19	0	769.19
Jun 7, 2012	772.06	775.65	760.04	760.34	0	760.34
Jun 6, 2012	746.78	765.17	746.78	765.17	0	765.17
Jun 5, 2012	734.09	746.21	733.84	746.09	0	746.09
Jun 4, 2012	739.69	742.73	729.75	737.24	0	737.24
Jun 1, 2012	752.11	752.11	737.42	737.42	0	737.42
May 31, 2012	762.60	765.48	751.58	761.82	0	761.82
May 30, 2012	770.74	770.74	761.67	762.00	0	762.00
May 29, 2012	771.80	778.77	768.99	777.16	0	777.16
May 25, 2012	766.64	768.48	764.00	766.41	0	766.41
May 24, 2012	766.47	766.92	756.82	766.57	0	766.57
May 23, 2012	755.06	766.18	748.16	765.17	0	765.17
May 22, 2012	765.09	770.16	755.60	759.63	0	759.63
May 21, 2012	749.19	764.64	745.77	764.64	0	764.64
May 18, 2012	753.80	758.78	745.71	747.21	0	747.21
May 17, 2012	772.65	773.37	754.33	754.33	0	754.33
May 16, 2012	778.69	783.89	771.97	772.11	0	772.11
May 15, 2012	778.51	784.88	775.97	777.36	0	777.36
May 14, 2012	782.77	784.94	777.78	778.95	0	778.95
May 11, 2012	786.29	795.89	785.97	790.06	0	790.06
May 10, 2012	790.22	795.77	788.14	791.75	0	791.75
May 9, 2012	792.71	792.80	781.44	788.92	0	788.92
May 8, 2012	788.67	793.72	781.28	793.06	0	793.06
May 7, 2012	788.73	796.13	788.07	793.81	0	793.81
May 4, 2012	802.09	802.09	791.26	791.84	0	791.84
May 3, 2012	817.95	818.23	803.65	806.59	0	806.59
May 2, 2012	811.48	818.82	807.98	818.60	0	818.60
May 1, 2012	817.70	830.10	815.55	815.89	0	815.89
Apr 30, 2012	825.47	825.47	816.48	816.88	0	816.88
Apr 27, 2012	819.09	826.05	812.85	825.47	0	825.47
Apr 26, 2012	810.61	819.56	810.17	818.33	0	818.33
Apr 25, 2012	805.42	813.84	805.42	812.12	0	812.12
Apr 24, 2012	792.50	799.54	790.88	798.05	0	798.05
Apr 23, 2012	795.56	795.56	785.37	791.85	0	791.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^RUT

Quotes

Charts

News & Info

Russell 2000 (^RUT)