Skip to main content
VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
234.04
+0.90 (0.39%)
Dec 3, 2024, 4:00 PM EST - Market closed

RTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024232.78234.06232.54234.04234.040.39%4,033
Dec 2, 2024233.28233.28232.23233.14233.140.32%20,226
Nov 29, 2024231.88232.70231.33232.40232.400.74%4,355
Nov 27, 2024231.27231.39230.69230.69230.690.30%7,475
Nov 26, 2024228.70230.31228.41230.01230.010.71%4,558
Nov 25, 2024226.97228.39226.97228.39228.391.68%25,185
Nov 22, 2024224.37224.74224.20224.62224.620.89%2,152
Nov 21, 2024221.28222.87221.28222.64222.640.61%1,627
Nov 20, 2024220.72221.30219.76221.30221.30-1.17%3,726
Nov 19, 2024224.21224.22223.70223.91223.91-0.12%4,721
Nov 18, 2024223.76224.44223.66224.17224.170.72%2,150
Nov 15, 2024224.81224.81222.56222.56222.56-1.41%3,823
Nov 14, 2024228.45228.45225.75225.75225.75-1.20%2,174
Nov 13, 2024227.76229.11227.76228.50228.500.83%2,273
Nov 12, 2024227.10227.44226.62226.62226.62-0.19%2,343
Nov 11, 2024227.83228.05227.06227.06227.060.25%5,253
Nov 8, 2024227.00227.74226.49226.49226.49-0.26%3,855
Nov 7, 2024225.97227.54225.63227.09227.091.64%4,376
Nov 6, 2024222.02223.58222.02223.42223.421.41%3,986
Nov 5, 2024218.43220.32218.43220.31220.310.98%3,667
Nov 4, 2024218.19219.18218.00218.17218.17-0.03%2,422
Nov 1, 2024218.04218.59218.04218.23218.231.98%2,470
Oct 31, 2024214.33214.57213.99213.99213.99-0.76%1,685
Oct 30, 2024216.62216.62215.62215.62215.62-0.35%1,073
Oct 29, 2024217.15217.15215.99216.37216.37-0.82%1,972
Oct 28, 2024218.39218.81218.15218.15218.150.39%4,250
Oct 25, 2024218.59219.11217.30217.30217.300.19%2,189
Oct 24, 2024217.41217.41216.43216.89216.89-0.16%2,725
Oct 23, 2024216.79217.24216.61217.24217.24-0.41%1,344
Oct 22, 2024217.74218.75217.74218.14218.14-0.31%2,230
Oct 21, 2024219.97219.97218.81218.81218.81-0.77%1,451
Oct 18, 2024219.78220.90219.34220.50220.500.22%2,478
Oct 17, 2024220.03220.61220.01220.01220.01-0.57%1,869
Oct 16, 2024221.02221.79220.79221.28221.280.19%1,666
Oct 15, 2024220.50221.97220.48220.86220.86-0.21%3,653
Oct 14, 2024221.00221.48221.00221.33221.330.49%1,102
Oct 11, 2024219.21220.63219.21220.26220.260.70%2,256
Oct 10, 2024219.77219.77218.73218.73218.73-0.28%3,459
Oct 9, 2024219.14219.34219.00219.34219.340.75%1,781
Oct 8, 2024216.64217.99216.64217.71217.710.60%1,840
Oct 7, 2024217.93217.93215.97216.41216.41-1.17%2,819
Oct 4, 2024217.96218.98217.77218.98218.981.24%4,481
Oct 3, 2024216.01216.30215.98216.30216.30-0.66%1,284
Oct 2, 2024217.77218.57217.73217.73217.73-0.29%3,075
Oct 1, 2024217.15218.62217.15218.36218.360.08%1,638
Sep 30, 2024218.79219.22217.32218.18218.180.23%4,217
Sep 27, 2024218.01218.79217.60217.67217.67-3,043
Sep 26, 2024217.65217.66217.02217.66217.660.61%3,379
Sep 25, 2024216.34216.34216.34216.34216.34-0.08%603
Sep 24, 2024215.76216.51214.58216.51216.510.77%3,566
Sep 23, 2024213.68214.98213.68214.86214.860.73%2,455
Sep 20, 2024212.86213.30212.64213.30213.30-0.07%2,399
Sep 19, 2024214.79214.79213.04213.44213.440.81%1,713
Sep 18, 2024211.91211.96211.34211.72211.72-0.04%2,748
Sep 17, 2024213.26213.30211.81211.81211.81-0.46%1,910
Sep 16, 2024212.95213.42212.36212.78212.78-0.02%2,653
Sep 13, 2024212.77213.34212.73212.83212.830.65%3,856
Sep 12, 2024209.37211.45209.37211.45211.451.23%3,005
Sep 11, 2024204.97208.88204.97208.88208.880.61%1,738
Sep 10, 2024206.72207.80206.55207.62207.620.79%2,247
Sep 9, 2024205.39206.67205.39206.00206.000.90%1,754
Sep 6, 2024204.60204.60204.16204.16204.16-1.42%1,389
Sep 5, 2024208.47208.47205.79207.11207.11-0.41%15,367
Sep 4, 2024208.06208.06206.78207.96207.96-0.33%4,184
Sep 3, 2024208.77209.58208.64208.64208.64-0.34%2,068
Aug 30, 2024208.26209.35207.60209.35209.350.95%1,855
Aug 29, 2024208.75208.75207.30207.38207.38-0.58%5,383
Aug 28, 2024209.80209.80208.46208.58208.58-0.56%2,060
Aug 27, 2024209.90209.96209.75209.75209.75-0.30%1,937
Aug 26, 2024210.24210.63209.97210.38210.380.02%1,840
Aug 23, 2024209.81210.33209.27210.33210.330.60%3,289
Aug 22, 2024211.26211.26208.62209.07209.07-0.87%3,302
Aug 21, 2024211.08211.32210.47210.91210.911.49%5,681
Aug 20, 2024207.54207.84207.09207.81207.810.07%3,143
Aug 19, 2024207.12207.68207.04207.67207.670.30%14,852
Aug 16, 2024205.30207.13205.30207.04207.040.61%7,667
Aug 15, 2024205.70206.04204.85205.79205.792.70%6,245
Aug 14, 2024199.86200.85199.86200.38200.380.26%9,516
Aug 13, 2024198.27199.86198.20199.86199.860.50%3,848
Aug 12, 2024198.94199.47198.84198.87198.870.02%1,435
Aug 9, 2024197.51198.83197.51198.83198.830.32%1,646
Aug 8, 2024196.72198.35196.29198.20198.200.97%7,277
Aug 7, 2024200.22200.45196.30196.30196.30-0.82%2,435
Aug 6, 2024196.94200.59196.94197.93197.930.75%2,401
Aug 5, 2024195.40196.74195.37196.46196.46-2.63%6,559
Aug 2, 2024202.46202.46200.00201.77201.77-2.42%7,812
Aug 1, 2024207.07207.07205.75206.77206.77-0.76%6,495
Jul 31, 2024208.10208.39208.10208.34208.340.78%1,258
Jul 30, 2024206.93206.93205.77206.72206.720.40%3,444
Jul 29, 2024205.15206.07205.15205.89205.890.30%2,690
Jul 26, 2024203.71205.79203.71205.27205.271.15%1,640
Jul 25, 2024203.97204.45202.95202.95202.95-0.14%3,996
Jul 24, 2024205.30205.30203.14203.22203.22-1.62%3,119
Jul 23, 2024207.33207.33206.56206.56206.560.12%4,475
Jul 22, 2024206.23206.32205.98206.32206.320.47%2,823
Jul 19, 2024205.94205.94205.34205.34205.34-0.45%653
Jul 18, 2024209.41209.41206.24206.27206.27-1.55%22,437
Jul 17, 2024209.12209.52208.60209.52209.52-0.27%3,482
Jul 16, 2024208.94210.09208.94210.09210.091.39%4,839
Jul 15, 2024208.90208.90207.01207.22207.22-0.73%5,481