• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.08% Nasdaq Down0.35%

    More On ^RUT

    Quotes

    Charts

    News & Info


    Russell 2000 (^RUT)

    -Chicago Options
    963.90 Down 5.44(0.56%) 4:30PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 8, 2016982.15982.15955.71969.3456,364,600969.34
    Feb 5, 20161,014.311,014.31985.62985.6249,299,400985.62
    Feb 4, 20161,009.931,025.111,008.591,014.7951,933,2001,014.79
    Feb 3, 20161,009.501,016.92989.251,010.3051,729,5001,010.30
    Feb 2, 20161,030.561,030.561,005.401,008.8444,631,9001,008.84
    Feb 1, 20161,033.531,037.271,020.591,032.3943,225,3001,032.39
    Jan 29, 20161,003.521,035.381,003.521,035.3854,975,7001,035.38
    Jan 28, 20161,004.151,014.481,000.381,003.2746,930,1001,003.27
    Jan 27, 20161,016.901,021.85998.811,002.7547,540,4001,002.75
    Jan 26, 2016998.191,019.51998.191,017.9743,579,4001,017.97
    Jan 25, 20161,019.431,019.43996.04997.3744,013,800997.37
    Jan 22, 2016999.811,021.84999.811,020.6649,017,6001,020.66
    Jan 21, 2016999.531,014.50992.12997.3450,788,100997.34
    Jan 20, 2016991.791,008.68958.48999.3164,160,700999.31
    Jan 19, 20161,010.301,017.83985.22994.8749,283,500994.87
    Jan 15, 20161,023.921,023.92983.981,007.7254,684,6001,007.72
    Jan 14, 20161,010.641,033.58999.621,025.6752,411,1001,025.67
    Jan 13, 20161,045.741,050.661,005.691,010.1950,870,3001,010.19
    Jan 12, 20161,044.981,056.921,028.141,044.7048,872,6001,044.70
    Jan 11, 20161,046.641,052.591,031.671,041.9046,072,9001,041.90
    Jan 8, 20161,065.851,072.091,045.111,046.2046,649,4001,046.20
    Jan 7, 20161,090.951,090.951,063.841,064.5750,765,9001,064.57
    Jan 6, 20161,109.461,109.461,088.771,094.3743,366,6001,094.37
    Jan 5, 20161,109.101,112.671,104.751,110.4537,066,2001,110.45
    Jan 4, 20161,134.081,134.081,100.531,108.6243,048,8001,108.62
    Dec 31, 20151,149.331,149.331,135.571,135.8926,553,3001,135.89
    Dec 30, 20151,159.971,160.381,149.161,149.6423,674,3001,149.64
    Dec 29, 20151,148.961,160.941,148.741,160.5225,420,0001,160.52
    Dec 28, 20151,153.991,153.991,140.021,148.2124,925,1001,148.21
    Dec 24, 20151,152.751,159.711,151.601,154.7614,118,6001,154.76
    Dec 23, 20151,139.041,152.911,139.041,152.8234,840,9001,152.82
    Dec 22, 20151,128.481,138.651,123.671,137.6935,208,6001,137.69
    Dec 21, 20151,122.161,130.401,120.611,127.7437,602,8001,127.74
    Dec 18, 20151,134.951,134.951,120.471,121.0266,830,7001,121.02
    Dec 17, 20151,149.211,151.401,135.351,135.3643,273,9001,135.36
    Dec 16, 20151,133.821,150.271,133.821,148.9745,954,5001,148.97
    Dec 15, 20151,117.021,133.321,117.021,131.5543,535,4001,131.55
    Dec 14, 20151,123.631,126.491,108.761,115.8646,124,4001,115.86
    Dec 11, 20151,146.231,146.231,121.271,123.6143,010,6001,123.61
    Dec 10, 20151,145.661,154.841,144.031,149.0237,151,5001,149.02
    Dec 9, 20151,158.981,165.561,142.751,145.8743,852,5001,145.87
    Dec 8, 20151,162.251,163.731,151.271,159.4041,735,7001,159.40
    Dec 7, 20151,183.071,183.071,161.581,164.3040,438,2001,164.30
    Dec 4, 20151,170.641,183.821,170.491,183.4042,149,1001,183.40
    Dec 3, 20151,192.701,196.681,168.151,170.5743,064,9001,170.57
    Dec 2, 20151,203.891,205.081,190.851,191.6939,506,4001,191.69
    Dec 1, 20151,198.931,204.401,195.691,204.1637,121,2001,204.16
    Nov 30, 20151,202.771,204.871,197.201,198.1142,450,3001,198.11
    Nov 27, 20151,197.911,203.691,195.841,202.3814,668,4001,202.38
    Nov 25, 20151,188.901,198.531,188.511,198.0228,529,4001,198.02
    Nov 24, 20151,179.231,189.661,172.881,188.8138,849,3001,188.81
    Nov 23, 20151,174.891,184.411,173.751,180.3635,879,8001,180.36
    Nov 20, 20151,168.351,178.741,168.351,175.1539,296,0001,175.15
    Nov 19, 20151,171.701,172.291,164.191,166.7336,281,1001,166.73
    Nov 18, 20151,153.391,172.021,153.391,171.7539,263,9001,171.75
    Nov 17, 20151,156.161,166.341,152.491,153.2144,273,5001,153.21
    Nov 16, 20151,146.371,156.221,140.761,156.0837,412,4001,156.08
    Nov 13, 20151,154.091,158.431,144.341,146.5542,787,5001,146.55
    Nov 12, 20151,177.351,177.351,154.381,154.8140,163,7001,154.81
    Nov 11, 20151,188.271,189.851,178.061,178.0736,924,1001,178.07
    Nov 10, 20151,183.691,187.721,177.431,187.7038,214,4001,187.70
    Nov 9, 20151,199.581,199.581,180.561,184.4338,823,5001,184.43
    Nov 6, 20151,190.031,199.961,181.781,199.7543,690,2001,199.75
    Nov 5, 20151,190.311,191.931,179.741,190.6940,518,9001,190.69
    Nov 4, 20151,192.281,196.141,185.391,190.3840,788,7001,190.38
    Nov 3, 20151,185.781,196.561,182.371,191.5842,720,6001,191.58
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.