RTY=F - E-mini Russell 2000 Index Futur

CME - CME Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20201,126.701,143.901,117.801,135.701,135.704,138,775
Apr 07, 20201,113.601,190.401,113.601,130.401,130.4065,816,701
Apr 06, 20201,090.201,138.001,088.101,128.001,128.0050,155,033
Apr 05, 2020------
Apr 03, 20201,066.801,084.601,029.701,050.301,050.3042,710,368
Apr 02, 20201,082.101,108.101,049.801,074.101,074.1053,251,486
Apr 01, 20201,113.501,113.501,059.201,074.601,074.6055,006,965
Mar 31, 20201,155.101,166.901,120.101,120.601,120.6041,320,285
Mar 30, 20201,130.001,158.701,111.901,154.301,154.3048,685,003
Mar 29, 20201,095.001,117.801,086.301,116.601,116.60380,006
Mar 27, 20201,151.901,164.101,111.801,120.101,120.1054,142,988
Mar 26, 20201,089.601,180.301,068.701,166.601,166.6067,065,362
Mar 25, 20201,073.201,145.101,062.801,095.501,095.5075,325,755
Mar 24, 20201,028.101,109.601,024.201,087.101,087.1066,959,030
Mar 23, 2020969.901,063.80958.901,015.501,015.5064,704,640
Mar 22, 2020979.00979.00962.40962.40962.4026,420
Mar 20, 20201,029.501,100.70994.30997.80997.8079,991,603
Mar 19, 2020953.901,073.50951.701,019.601,019.6093,773,494
Mar 18, 20201,034.701,068.60959.101,033.901,033.9050,187,863
Mar 17, 20201,043.501,107.501,000.701,052.401,052.4077,415,276
Mar 16, 20201,138.101,138.10973.701,041.101,041.1068,290,111
Mar 15, 20201,174.701,188.601,138.101,138.101,138.10149,962
Mar 13, 20201,074.401,217.301,074.401,199.701,199.7081,700,637
Mar 12, 20201,201.001,226.801,084.101,092.701,092.70100,028,375
Mar 11, 20201,313.101,326.101,244.701,257.901,257.9088,272,649
Mar 10, 20201,349.101,373.801,283.701,319.401,319.40100,830,408
Mar 09, 20201,376.101,376.601,289.501,341.901,341.9046,501,384
Mar 08, 20201,419.801,419.801,376.101,376.101,376.10505,428
Mar 06, 20201,459.301,468.901,414.401,444.901,444.9079,975,003
Mar 05, 20201,511.201,517.901,459.601,480.401,480.4066,989,230
Mar 04, 20201,496.101,530.201,490.401,518.401,518.4076,056,197
Mar 03, 20201,507.301,548.001,468.401,475.401,475.40100,213,162
Mar 02, 20201,486.101,520.101,451.301,510.101,510.10124,342,943
Mar 01, 20201,454.501,461.901,446.401,453.301,453.30209,448
Feb 28, 20201,479.201,498.901,444.001,494.301,494.30147,859,102
Feb 27, 20201,523.801,556.701,474.801,490.501,490.50111,714,934
Feb 26, 20201,585.001,591.601,541.801,544.301,544.3099,594,594
Feb 25, 20201,642.101,645.501,566.301,582.701,582.70100,157,829
Feb 24, 20201,652.501,653.901,618.001,632.501,632.5093,496,295
Feb 23, 20201,665.801,666.601,650.501,654.901,654.90237,590
Feb 21, 20201,689.301,692.101,671.001,678.401,678.4057,582,653
Feb 20, 20201,688.801,698.901,673.601,687.101,687.1054,673,874
Feb 19, 20201,689.201,699.501,686.301,695.301,695.3033,454,042
Feb 18, 20201,681.701,689.101,672.601,686.501,686.5054,915,948
Feb 16, 20201,687.601,691.901,687.601,690.701,690.7028,795
Feb 14, 20201,701.101,701.701,681.701,687.201,687.2038,512,954
Feb 13, 20201,683.401,698.001,673.201,693.701,693.7045,112,894
Feb 12, 20201,681.701,691.901,681.301,683.701,683.7034,395,787
Feb 11, 20201,675.101,688.501,670.201,679.301,679.3042,449,207
Feb 10, 20201,656.801,669.601,653.301,668.301,668.3037,026,850
Feb 09, 20201,656.301,659.701,646.401,650.301,650.30109,864
Feb 07, 20201,677.101,680.501,652.701,656.901,656.9045,300,986
Feb 06, 20201,693.101,695.201,676.801,682.101,682.1038,105,694
Feb 05, 20201,658.501,686.001,655.301,683.501,683.5047,869,071
Feb 04, 20201,641.301,662.601,640.901,657.401,657.4047,527,893
Feb 03, 20201,626.501,639.001,619.801,630.601,630.6054,108,657
Feb 02, 20201,613.501,620.901,613.501,618.901,618.9071,527
Jan 31, 20201,651.001,651.001,609.101,616.501,616.5060,268,085
Jan 30, 20201,639.001,651.601,628.701,647.501,647.5056,356,759
Jan 29, 20201,662.401,665.701,646.201,650.401,650.4041,223,781
Jan 28, 20201,652.701,664.301,646.601,658.401,658.4052,432,023
Jan 27, 20201,648.101,655.201,634.301,649.001,649.0072,980,523
Jan 26, 20201,651.101,652.201,641.001,643.401,643.40197,287
Jan 24, 20201,688.701,694.301,652.501,662.901,662.9051,785,044
Jan 23, 20201,685.701,690.301,664.901,687.101,687.1041,573,592
Jan 22, 20201,694.001,697.101,680.401,682.601,682.6039,861,908
Jan 21, 20201,692.901,696.401,683.201,686.901,686.9056,152,770
Jan 19, 20201,698.901,701.501,698.401,701.001,701.0024,793
Jan 17, 20201,707.201,715.101,698.101,698.701,698.7040,493,704
Jan 16, 20201,689.801,711.201,689.701,709.101,709.1055,492,604
Jan 15, 20201,672.201,691.201,671.001,689.201,689.2043,017,736
Jan 14, 20201,669.501,687.401,661.001,673.801,673.8051,669,661
Jan 13, 20201,662.701,672.901,652.001,672.701,672.7035,829,244
Jan 12, 20201,657.001,661.401,657.001,659.901,659.9069,470
Jan 10, 20201,670.801,672.001,653.401,657.601,657.6042,158,645
Jan 09, 20201,669.601,676.601,664.301,668.901,668.9036,089,506
Jan 08, 20201,650.301,672.301,649.101,669.301,669.3071,771,844
Jan 07, 20201,667.901,669.401,635.301,640.301,640.3040,056,509
Jan 06, 20201,658.101,667.901,646.601,662.201,662.2045,738,105
Jan 05, 20201,653.201,655.301,651.201,655.301,655.30124,973
Jan 03, 20201,655.501,666.401,639.701,661.901,661.9059,942,484
Jan 02, 20201,675.701,684.801,654.601,672.701,672.7048,909,773
Dec 31, 20191,670.801,676.901,660.601,674.101,674.1029,665,900
Dec 30, 20191,673.801,675.901,659.401,669.101,669.1032,335,972
Dec 29, 20191,669.501,672.501,669.501,672.201,672.2034,827
Dec 27, 20191,684.401,687.801,668.501,669.001,669.0028,527,784
Dec 26, 20190.001,684.400.001,682.501,682.5011,195,647
Dec 24, 2019------
Dec 23, 20191,676.301,677.801,667.801,674.901,674.908,051,235
Dec 22, 20191,673.801,675.501,673.101,675.101,675.1028,971
Dec 20, 20191,668.501,676.801,666.501,672.701,672.709,220,677
Dec 19, 20191,661.501,669.401,660.901,668.201,668.207,018,387
Dec 18, 20191,657.501,664.901,655.101,663.601,663.6019,274,763
Dec 17, 20191,651.401,658.901,647.101,658.001,658.0029,730,323
Dec 16, 20191,645.201,660.701,643.701,650.801,650.8051,648,507
Dec 15, 20191,643.701,643.901,641.901,642.401,642.405,319
Dec 13, 20191,653.101,657.101,631.401,640.901,640.9066,294,512
Dec 12, 20191,635.901,657.101,628.201,654.401,654.4054,995,496
Dec 11, 20191,632.101,637.601,625.401,635.901,635.9026,493,105
Dec 10, 20191,630.901,636.001,619.101,632.401,632.4031,014,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...