Send me a link:

*Text messaging rates may apply.

 Dow Down0.14% Nasdaq Down0.31%

More On ^RUT

Quotes

Charts

News & Info


Russell 2000 (^RUT)

-WCB
1,134.61 Down 10.11(0.88%) 12:37PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 25, 20141,149.781,149.781,141.841,144.7226,389,6001,144.72
Jul 24, 20141,159.701,163.661,153.591,156.2632,035,3001,156.26
Jul 23, 20141,157.441,161.991,155.761,158.1128,697,2001,158.11
Jul 22, 20141,151.461,160.241,151.461,156.1528,904,8001,156.15
Jul 21, 20141,146.391,148.081,140.051,146.6626,111,6001,146.66
Jul 18, 20141,131.921,152.021,131.831,151.6131,060,6001,151.61
Jul 17, 20141,146.961,150.481,131.421,133.6033,816,8001,133.60
Jul 16, 20141,159.301,159.961,148.181,151.5533,909,5001,151.55
Jul 15, 20141,165.541,167.451,148.731,153.8133,287,4001,153.81
Jul 14, 20141,168.001,169.551,163.851,167.2127,449,2001,167.21
Jul 11, 20141,160.121,161.761,155.201,159.9326,846,3001,159.93
Jul 10, 20141,158.591,168.221,151.121,161.8631,656,9001,161.86
Jul 9, 20141,174.871,177.371,170.131,173.8128,588,0001,173.81
Jul 8, 20141,184.721,184.721,166.971,172.1533,024,3001,172.15
Jul 7, 20141,204.641,204.651,186.571,186.7426,812,6001,186.74
Jul 3, 20141,203.471,208.151,203.431,208.1519,980,9001,208.15
Jul 2, 20141,204.781,207.371,198.581,199.5028,514,8001,199.50
Jul 1, 20141,196.231,213.551,196.131,205.9531,882,4001,205.95
Jun 30, 20141,188.411,193.401,185.241,192.9630,373,5001,192.96
Jun 27, 20141,175.251,189.501,175.021,189.5042,905,9001,189.50
Jun 26, 20141,182.611,182.791,172.911,180.7127,788,4001,180.71
Jun 25, 20141,168.741,182.751,168.531,182.6831,067,1001,182.68
Jun 24, 20141,182.961,193.601,172.981,173.2430,897,0001,173.24
Jun 23, 20141,189.471,190.311,183.161,184.9527,176,3001,184.95
Jun 20, 20141,186.131,188.521,182.051,188.4343,362,4001,188.43
Jun 19, 20141,185.881,186.781,177.801,184.0329,521,5001,184.03
Jun 18, 20141,176.641,183.381,172.031,183.1330,652,2001,183.13
Jun 17, 20141,165.641,179.291,163.671,176.6229,712,6001,176.62
Jun 16, 20141,162.021,166.931,158.101,166.8229,261,3001,166.82
Jun 13, 20141,162.591,164.091,154.331,162.6825,982,3001,162.68
Jun 12, 20141,165.271,165.371,156.071,159.4030,404,8001,159.40
Jun 11, 20141,167.691,168.991,161.431,166.7127,106,2001,166.71
Jun 10, 20141,173.121,173.841,166.901,172.7127,023,6001,172.71
Jun 9, 20141,166.281,179.841,166.141,175.8828,121,8001,175.88
Jun 6, 20141,158.691,167.541,158.391,165.2128,643,0001,165.21
Jun 5, 20141,133.781,153.941,128.401,153.9431,132,7001,153.94
Jun 4, 20141,122.911,131.751,119.861,131.2227,939,2001,131.22
Jun 3, 20141,125.231,129.261,118.661,126.1528,671,8001,126.15
Jun 2, 20141,136.371,136.821,121.051,128.9025,090,2001,128.90
May 30, 20141,141.731,141.731,130.801,134.5032,634,9001,134.50
May 29, 20141,140.091,141.351,134.781,140.0727,090,5001,140.07
May 28, 20141,140.841,140.841,132.951,136.6829,764,5001,136.68
May 27, 20141,132.431,144.101,132.431,142.2029,110,2001,142.20
May 23, 20141,115.301,126.201,113.751,126.1923,962,8001,126.19
May 22, 20141,105.451,116.611,105.151,113.8727,598,0001,113.87
May 21, 20141,101.371,107.261,093.671,103.6327,771,4001,103.63
May 20, 20141,112.081,112.081,092.001,097.9030,077,0001,097.90
May 19, 20141,100.581,116.041,099.621,114.4326,642,5001,114.43
May 16, 20141,095.181,102.911,088.561,102.9131,736,5001,102.91
May 15, 20141,099.191,099.191,082.531,095.9935,526,4001,095.99
May 14, 20141,120.031,120.031,102.061,103.1428,220,6001,103.14
May 13, 20141,132.771,134.451,121.031,121.1629,156,8001,121.16
May 12, 20141,111.691,136.951,111.691,133.6530,057,4001,133.65
May 9, 20141,092.401,107.381,091.501,107.2230,250,2001,107.22
May 8, 20141,107.611,119.791,095.511,097.4333,934,2001,097.43
May 7, 20141,109.611,110.851,093.281,108.5536,329,5001,108.55
May 6, 20141,121.951,124.051,108.011,108.0133,272,6001,108.01
May 5, 20141,122.221,127.991,115.101,126.3027,337,3001,126.30
May 2, 20141,127.021,137.801,126.391,128.8031,595,6001,128.80
May 1, 20141,126.041,133.731,114.291,125.9734,167,4001,125.97
Apr 30, 20141,118.461,126.961,109.371,126.8637,792,3001,126.86
Apr 29, 20141,122.041,126.461,118.421,120.8336,478,2001,120.83
Apr 28, 20141,127.181,131.671,102.261,117.0640,346,8001,117.06
Apr 25, 20141,139.011,139.011,120.981,123.0332,130,2001,123.03
Apr 24, 20141,152.641,152.821,136.431,144.3531,918,3001,144.35
Apr 23, 20141,155.051,155.421,146.841,147.0830,857,2001,147.08
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.