Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 6:40PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Russell US Quantitative Equity I (REDSX)On Dec 1: 25.57  Up 0.31 (1.23%)  
MORE ON REDSX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0925.2625.2625.2625.26025.26
27-Nov-0925.2025.2025.2025.20025.20
25-Nov-0925.6425.6425.6425.64025.64
24-Nov-0925.5125.5125.5125.51025.51
23-Nov-0925.5225.5225.5225.52025.52
20-Nov-0925.1925.1925.1925.19025.19
19-Nov-0925.2825.2825.2825.28025.28
18-Nov-0925.6325.6325.6325.63025.63
17-Nov-0925.6725.6725.6725.67025.67
16-Nov-0925.6625.6625.6625.66025.66
13-Nov-0925.3225.3225.3225.32025.32
12-Nov-0925.1725.1725.1725.17025.17
11-Nov-0925.4025.4025.4025.40025.40
10-Nov-0925.2725.2725.2725.27025.27
9-Nov-0925.2725.2725.2725.27025.27
6-Nov-0924.7524.7524.7524.75024.75
5-Nov-0924.6824.6824.6824.68024.68
4-Nov-0924.2224.2224.2224.22024.22
3-Nov-0924.1624.1624.1624.16024.16
2-Nov-0924.0924.0924.0924.09024.09
30-Oct-0923.9523.9523.9523.95023.95
29-Oct-0924.5824.5824.5824.58024.58
28-Oct-0924.0224.0224.0224.02024.02
27-Oct-0924.5024.5024.5024.50024.50
26-Oct-0924.5724.5724.5724.57024.57
23-Oct-0924.8224.8224.8224.82024.82
22-Oct-0925.1425.1425.1425.14025.14
21-Oct-0924.8024.8024.8024.80024.80
20-Oct-0925.0625.0625.0625.06025.06
19-Oct-0925.2325.2325.2325.23025.23
16-Oct-0924.9524.9524.9524.95024.95
15-Oct-0925.1225.1225.1225.12025.12
14-Oct-0925.0425.0425.0425.04025.04
13-Oct-0924.6624.6624.6624.66024.66
12-Oct-0924.7424.7424.7424.74024.74
9-Oct-0924.6324.6324.6324.63024.63
8-Oct-0924.4724.4724.4724.47024.47
7-Oct-0924.3124.3124.3124.31024.31
6-Oct-0924.2624.2624.2624.26024.26
5-Oct-0923.9523.9523.9523.95023.95
2-Oct-0923.6023.6023.6023.60023.60
2-Oct-09 $ 0.063 Dividend
1-Oct-0923.8223.8223.8223.82023.76
30-Sep-0924.3524.3524.3524.35024.29
29-Sep-0924.4224.4224.4224.42024.36
28-Sep-0924.4524.4524.4524.45024.39
25-Sep-0924.0124.0124.0124.01023.95
24-Sep-0924.1524.1524.1524.15024.09
23-Sep-0924.3924.3924.3924.39024.33
22-Sep-0924.6324.6324.6324.63024.56
21-Sep-0924.5224.5224.5224.52024.46
18-Sep-0924.5624.5624.5624.56024.50
17-Sep-0924.4924.4924.4924.49024.43
16-Sep-0924.6124.6124.6124.61024.54
15-Sep-0924.2824.2824.2824.28024.22
14-Sep-0924.2424.2424.2424.24024.18
11-Sep-0924.0924.0924.0924.09024.03
10-Sep-0924.1324.1324.1324.13024.07
9-Sep-0923.8923.8923.8923.89023.83
8-Sep-0923.7223.7223.7223.72023.66
4-Sep-0923.5323.5323.5323.53023.47
3-Sep-0923.2523.2523.2523.25023.19
2-Sep-0923.0723.0723.0723.07023.01
1-Sep-0923.1423.1423.1423.14023.08
31-Aug-0923.6023.6023.6023.60023.54
28-Aug-0923.7923.7923.7923.79023.73
27-Aug-0923.8423.8423.8423.84023.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions