Russell Microcap (RUMIC)

RUMIC
🏛️ États-Unis →
940.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 743.90 744.15 731.00 731.01 0.0M
2023-12-28 744.72 748.71 742.87 744.47 0.0M
2023-12-27 745.00 748.07 742.30 747.11 0.0M
2023-12-26 733.13 744.08 732.63 742.79 0.0M
2023-12-22 725.29 733.10 724.95 730.34 0.0M
2023-12-21 716.17 721.85 714.94 721.85 0.0M
2023-12-20 719.32 729.67 707.97 708.62 0.0M
2023-12-19 708.55 720.59 708.27 708.62 0.0M
2023-12-18 707.63 708.98 703.22 703.67 0.0M
2023-12-15 712.57 714.33 701.93 706.45 0.0M
2023-12-14 700.12 712.09 700.12 709.79 0.0M
2023-12-13 669.55 694.17 665.13 694.11 0.0M
2023-12-12 669.58 670.80 665.47 668.70 0.0M
2023-12-11 674.15 674.15 667.07 669.39 0.0M
2023-12-08 668.43 676.01 667.17 674.44 0.0M
2023-12-07 663.07 668.96 660.81 668.96 0.0M
2023-12-06 664.65 672.95 662.20 662.20 0.0M
2023-12-05 668.25 668.25 661.57 661.58 0.0M
2023-12-04 658.20 669.86 657.80 669.85 0.0M
2023-12-01 639.83 659.39 637.23 659.39 0.0M
2023-11-30 637.23 646.05 637.23 640.55 0.0M
2023-11-29 632.94 641.62 632.94 635.15 0.0M
2023-11-28 633.53 633.53 628.90 629.06 0.0M
2023-11-27 636.11 636.11 632.34 633.74 0.0M
2023-11-24 630.20 637.69 630.20 637.69 0.0M
2023-11-22 629.25 632.43 628.43 630.11 0.0M
2023-11-21 632.20 632.20 625.96 625.96 0.0M
2023-11-20 632.00 635.99 631.50 634.47 0.0M
2023-11-17 624.58 631.67 624.58 631.67 0.0M
2023-11-16 628.44 628.44 618.99 620.76 0.0M
2023-11-15 629.02 640.40 628.81 629.83 0.0M
2023-11-14 607.69 628.42 607.69 628.42 0.0M
2023-11-13 593.94 597.03 589.96 596.51 0.0M
2023-11-10 593.54 597.54 588.39 596.29 0.0M
2023-11-09 606.02 607.05 591.46 591.78 0.0M
2023-11-08 610.71 611.16 602.02 604.42 0.0M
2023-11-07 610.98 612.22 606.55 610.57 0.0M
2023-11-06 620.26 621.61 610.50 612.19 0.0M
2023-11-03 607.27 622.74 607.27 619.70 0.0M
2023-11-02 591.13 602.09 591.13 601.93 0.0M
2023-11-01 586.03 586.70 580.85 586.56 0.0M
2023-10-31 580.02 586.23 578.60 586.23 0.0M
2023-10-30 575.17 580.84 574.45 579.81 0.0M
2023-10-27 582.30 582.64 572.18 572.79 0.0M
2023-10-26 578.73 584.17 577.42 580.88 0.0M
2023-10-25 582.14 582.47 577.28 577.94 0.0M
2023-10-24 583.25 588.56 583.07 585.31 0.0M
2023-10-23 583.75 587.29 579.15 579.15 0.0M
2023-10-20 594.62 594.62 586.50 586.68 0.0M
2023-10-19 601.33 602.73 593.27 593.27 0.0M
2023-10-18 613.99 613.99 602.33 602.46 0.0M
2023-10-17 607.00 621.88 607.00 617.32 0.0M
2023-10-16 605.77 611.42 603.74 609.84 0.0M
2023-10-13 608.89 609.46 601.20 601.52 0.0M
2023-10-12 623.16 623.16 605.58 607.90 0.0M
2023-10-11 627.82 630.56 620.48 622.83 0.0M
2023-10-10 620.55 630.30 620.55 626.95 0.0M
2023-10-09 618.09 621.05 614.90 619.70 0.0M
2023-10-06 613.89 622.65 610.88 620.77 0.0M
2023-10-05 611.14 617.52 610.13 616.78 0.0M
2023-10-04 611.32 613.16 605.73 612.16 0.0M
2023-10-03 618.87 619.11 610.55 611.55 0.0M
2023-10-02 631.24 631.93 619.37 621.12 0.0M
2023-09-29 637.02 638.40 630.69 632.40 0.0M
2023-09-28 630.20 636.68 628.90 633.93 0.0M
2023-09-27 627.78 632.57 626.52 630.33 0.0M
2023-09-26 628.21 633.76 624.89 624.90 0.0M
2023-09-25 626.41 632.34 624.94 630.76 0.0M
2023-09-22 632.41 633.89 628.64 628.64 0.0M
2023-09-21 632.51 634.08 629.26 630.50 0.0M
2023-09-20 647.29 650.57 638.10 638.10 0.0M
2023-09-19 647.76 649.40 644.22 645.13 0.0M
2023-09-18 655.06 655.06 647.59 647.60 0.0M
2023-09-15 661.36 661.36 653.23 655.19 0.0M
2023-09-14 655.43 662.41 655.43 662.30 0.0M
2023-09-13 658.20 658.65 651.62 651.62 0.0M
2023-09-12 659.18 662.90 657.92 657.96 0.0M
2023-09-11 660.75 663.78 659.64 659.83 0.0M
2023-09-08 658.59 659.28 655.70 657.30 0.0M
2023-09-07 664.38 664.38 656.71 658.22 0.0M
2023-09-06 671.19 673.20 663.66 665.20 0.0M
2023-09-05 683.95 683.95 671.22 671.22 0.0M
2023-09-01 678.98 686.44 678.98 684.92 0.0M
2023-08-31 679.92 682.87 676.34 676.35 0.0M
2023-08-30 676.75 681.27 675.32 679.22 0.0M
2023-08-29 669.22 678.30 667.76 677.47 0.0M
2023-08-28 665.91 671.38 665.91 668.94 0.0M
2023-08-25 664.36 666.78 657.77 663.95 0.0M
2023-08-24 672.64 672.64 662.74 662.99 0.0M
2023-08-23 666.64 675.10 666.37 673.26 0.0M
2023-08-22 670.08 672.03 664.57 665.96 0.0M
2023-08-21 670.64 671.11 666.41 668.51 0.0M
2023-08-18 663.48 672.19 659.58 669.92 0.0M
2023-08-17 673.50 675.11 666.60 666.60 0.0M
2023-08-16 682.73 685.24 672.70 672.70 0.0M
2023-08-15 690.46 690.46 683.16 683.16 0.0M
2023-08-14 694.41 694.41 687.11 692.30 0.0M
2023-08-11 693.16 696.96 691.54 696.00 0.0M
2023-08-10 698.44 704.41 693.48 694.33 0.0M
2023-08-09 704.32 704.59 696.25 697.76 0.0M
2023-08-08 704.46 704.46 697.63 704.32 0.0M
2023-08-07 711.08 711.75 703.78 706.75 0.0M
2023-08-04 711.73 717.63 710.25 710.25 0.0M
2023-08-03 710.13 715.43 707.56 710.85 0.0M
2023-08-02 719.81 719.81 709.74 711.96 0.0M
2023-08-01 724.19 724.19 717.70 723.32 0.0M
2023-07-31 717.26 726.08 717.26 725.73 0.0M
2023-07-28 706.67 716.91 706.67 716.00 0.0M
2023-07-27 716.12 718.13 701.61 703.45 0.0M
2023-07-26 707.36 714.90 707.01 714.12 0.0M
2023-07-25 709.68 712.20 707.36 707.36 0.0M
2023-07-24 710.17 713.88 708.31 710.39 0.0M
2023-07-21 716.87 718.98 710.00 710.00 0.0M
2023-07-20 719.86 719.86 711.37 713.31 0.0M
2023-07-19 718.24 724.14 718.24 720.12 0.0M
2023-07-18 708.39 717.97 708.39 716.75 0.0M
2023-07-17 698.58 711.02 697.15 708.08 0.0M
2023-07-14 707.33 707.53 696.05 698.54 0.0M
2023-07-13 704.83 709.15 704.20 707.69 0.0M
2023-07-12 703.40 707.96 702.62 702.99 0.0M
2023-07-11 693.88 696.97 691.64 696.72 0.0M
2023-07-10 683.23 693.31 682.21 692.92 0.0M
2023-07-07 671.63 686.59 671.63 683.82 0.0M
2023-07-06 681.97 681.97 664.43 671.31 0.0M
2023-07-05 693.20 693.20 684.34 684.34 0.0M
2023-07-03 689.17 694.18 689.14 694.18 0.0M
2023-06-30 689.62 693.17 688.87 689.35 0.0M
2023-06-29 681.87 688.50 681.35 686.70 0.0M
2023-06-28 676.34 681.26 674.19 681.11 0.0M
2023-06-27 672.70 679.69 669.60 676.75 0.0M
2023-06-26 677.32 680.98 671.93 671.93 0.0M
2023-06-23 683.14 684.25 674.78 677.73 0.0M
2023-06-22 692.14 692.14 686.50 687.75 0.0M
2023-06-21 693.13 698.05 689.14 693.48 0.0M
2023-06-20 694.32 696.40 689.44 694.50 0.0M
2023-06-16 706.32 708.40 693.20 695.23 0.0M
2023-06-15 697.07 702.69 695.15 702.42 0.0M
2023-06-14 708.67 710.83 695.68 697.79 0.0M
2023-06-13 700.38 709.85 700.38 707.77 0.0M
2023-06-12 695.06 702.16 695.06 698.28 0.0M
2023-06-09 700.74 701.10 693.50 693.86 0.0M
2023-06-08 702.05 702.25 696.11 700.42 0.0M
2023-06-07 693.04 704.62 693.04 702.34 0.0M
2023-06-06 671.56 692.09 670.52 691.04 0.0M
2023-06-05 676.19 676.58 669.53 672.44 0.0M
2023-06-02 659.68 677.37 659.68 677.36 0.0M
2023-06-01 648.09 656.56 645.70 654.64 0.0M
2023-05-31 649.62 652.79 642.48 647.70 0.0M
2023-05-30 655.81 658.38 649.22 651.14 0.0M
2023-05-26 648.42 655.35 648.33 654.53 0.0M
2023-05-25 657.98 657.98 646.07 647.96 0.0M
2023-05-24 666.63 677.65 656.09 658.01 0.0M
2023-05-23 666.63 677.65 666.36 666.41 0.0M
2023-05-22 659.12 668.81 659.12 666.94 0.0M
2023-05-19 661.93 664.16 656.76 657.82 0.0M
2023-05-18 653.79 658.06 651.30 657.50 0.0M
2023-05-17 642.05 654.69 639.77 654.62 0.0M
2023-05-16 644.94 644.94 639.63 639.64 0.0M
2023-05-15 641.59 651.62 641.59 648.06 0.0M
2023-05-12 642.69 644.95 637.33 640.31 0.0M
2023-05-11 645.58 645.58 640.46 641.69 0.0M
2023-05-10 651.12 652.78 644.04 648.56 0.0M
2023-05-09 639.82 646.48 636.90 644.39 0.0M
2023-05-08 646.41 647.11 640.70 642.65 0.0M
2023-05-05 635.08 645.11 635.08 644.04 0.0M
2023-05-04 630.75 630.79 622.52 627.69 0.0M
2023-05-03 628.19 643.16 628.19 634.01 0.0M
2023-05-02 640.26 640.26 623.95 626.20 0.0M
2023-05-01 639.26 646.09 638.94 641.58 0.0M
2023-04-28 632.64 641.52 631.27 639.68 0.0M
2023-04-27 631.98 633.77 628.14 632.83 0.0M
2023-04-26 634.83 635.72 629.34 631.10 0.0M
2023-04-25 650.81 650.81 635.55 635.55 0.0M
2023-04-24 655.34 657.06 650.97 653.20 0.0M
2023-04-21 653.11 656.11 650.80 655.58 0.0M
2023-04-20 655.94 656.96 651.29 653.51 0.0M
2023-04-19 654.39 660.02 651.70 658.56 0.0M
2023-04-18 661.77 662.60 653.97 656.18 0.0M
2023-04-17 651.04 660.43 651.04 660.29 0.0M
2023-04-14 654.19 655.89 643.09 645.98 0.0M
2023-04-13 644.25 655.24 644.25 653.69 0.0M
2023-04-12 650.44 653.39 642.21 642.52 0.0M
2023-04-11 645.18 651.65 645.18 648.71 0.0M
2023-04-10 636.61 644.55 635.04 644.22 0.0M
2023-04-06 634.83 639.18 633.16 638.05 0.0M
2023-04-05 641.85 641.85 632.50 634.70 0.0M
2023-04-04 658.66 659.39 641.09 643.56 0.0M
2023-04-03 657.42 661.34 651.82 657.98 0.0M
2023-03-31 647.94 657.00 647.94 657.00 0.0M
2023-03-30 652.24 655.10 643.88 646.03 0.0M
2023-03-29 647.07 650.67 646.67 650.67 0.0M
2023-03-28 643.84 647.31 642.21 643.34 0.0M
2023-03-27 642.04 647.69 641.30 644.48 0.0M
2023-03-24 632.09 638.57 626.31 637.96 0.0M
2023-03-23 640.54 647.50 630.42 634.72 0.0M
2023-03-22 655.76 655.76 637.37 637.47 0.0M
2023-03-21 647.32 658.22 647.32 655.82 0.0M
2023-03-20 643.71 648.41 641.46 642.05 0.0M
2023-03-17 656.39 656.39 640.07 641.43 0.0M
2023-03-16 647.29 662.32 639.81 659.15 0.0M
2023-03-15 661.32 661.32 642.63 651.32 0.0M
2023-03-14 662.13 674.61 661.85 664.54 0.0M
2023-03-13 658.83 662.67 648.90 653.11 0.0M
2023-03-10 688.81 688.81 659.28 664.22 0.0M
2023-03-09 712.44 713.05 690.10 690.10 0.0M
2023-03-08 713.30 714.86 707.98 712.35 0.0M
2023-03-07 716.98 718.06 711.87 712.63 0.0M
2023-03-06 731.79 731.88 713.91 717.01 0.0M
2023-03-03 723.43 733.27 722.16 731.85 0.0M
2023-03-02 719.84 723.23 714.31 722.40 0.0M
2023-03-01 722.46 724.86 719.92 722.56 0.0M
2023-02-28 719.05 725.94 719.01 722.55 0.0M
2023-02-27 719.28 725.07 717.39 718.63 0.0M
2023-02-24 719.57 719.57 712.40 715.16 0.0M
2023-02-23 724.58 727.97 718.15 725.12 0.0M
2023-02-22 721.71 726.39 718.50 721.27 0.0M
2023-02-21 741.64 741.64 721.23 721.23 0.0M
2023-02-17 741.68 744.38 737.16 743.97 0.0M
2023-02-16 743.02 747.31 738.48 740.72 0.0M
2023-02-15 736.58 747.24 734.19 747.24 0.0M
2023-02-14 738.58 744.23 733.56 739.78 0.0M
2023-02-13 736.36 741.54 732.57 740.09 0.0M
2023-02-10 734.85 737.14 731.08 736.41 0.0M
2023-02-09 751.66 754.78 735.61 736.32 0.0M
2023-02-08 759.00 759.00 746.56 746.64 0.0M
2023-02-07 755.61 761.49 748.62 760.99 0.0M
2023-02-06 762.40 762.77 755.74 757.04 0.0M
2023-02-03 763.41 772.54 759.23 764.59 0.0M
2023-02-02 756.10 769.11 756.10 766.98 0.0M
2023-02-01 745.12 758.91 740.36 753.00 0.0M
2023-01-31 728.71 745.08 728.71 745.07 0.0M
2023-01-30 735.77 736.32 727.57 727.57 0.0M
2023-01-27 732.99 740.31 732.57 738.09 0.0M
2023-01-26 736.75 740.42 729.42 733.92 0.0M
2023-01-25 727.73 733.82 720.91 733.82 0.0M
2023-01-24 729.54 733.34 727.08 731.34 0.0M
2023-01-23 726.28 733.21 724.77 730.83 0.0M
2023-01-20 717.02 725.13 713.75 725.12 0.0M
2023-01-19 715.23 715.40 708.40 712.38 0.0M
2023-01-18 733.86 739.35 718.05 718.06 0.0M
2023-01-17 733.55 735.21 730.51 731.60 0.0M
2023-01-13 724.12 733.25 722.25 733.25 0.0M
2023-01-12 712.82 727.06 710.09 727.06 0.0M
2023-01-11 706.00 710.88 704.81 710.72 0.0M
2023-01-10 691.42 704.94 691.12 704.94 0.0M
2023-01-09 694.16 700.76 691.56 691.80 0.0M
2023-01-06 679.07 691.31 676.75 690.17 0.0M
2023-01-05 679.93 679.93 673.41 675.36 0.0M
2023-01-04 676.02 684.68 676.02 681.70 0.0M
2023-01-03 681.30 688.91 669.68 673.79 0.0M