RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	276.81	279.71	276.78	277.68	277.68	-0.88%	4,285
Nov 5, 2026	288.69	289.11	279.50	280.14	280.14	-1.31%	9,069
Nov 4, 2026	279.66	285.00	279.60	283.87	283.87	4.22%	5,279
Nov 3, 2026	274.38	274.38	271.73	272.39	272.39	-0.76%	2,626
Nov 2, 2026	270.48	274.58	270.48	274.47	274.47	2.24%	4,343
Oct 30, 2026	268.23	269.97	268.23	268.44	268.44	0.18%	2,197
Oct 29, 2026	266.41	268.14	266.30	267.95	267.95	0.73%	3,346
Oct 28, 2026	265.61	266.12	264.68	266.01	266.01	-0.13%	3,752
Oct 27, 2026	267.39	267.39	265.84	266.35	266.35	-0.53%	4,681
Oct 26, 2026	268.29	270.02	267.02	267.78	267.78	-0.04%	1,585
Oct 23, 2026	272.09	272.09	267.67	267.89	267.89	-1.72%	2,254
Oct 22, 2026	269.35	272.57	269.35	272.57	272.57	0.86%	2,556
Oct 21, 2026	269.45	270.93	269.40	270.24	270.24	-0.37%	3,829
Oct 20, 2026	270.71	272.74	270.71	271.25	271.25	0.56%	7,536
Oct 19, 2026	267.35	270.00	267.35	269.74	269.74	0.87%	3,158
Oct 16, 2026	267.95	269.80	266.76	267.40	267.40	0.02%	4,235
Oct 15, 2026	265.89	268.19	265.89	267.34	267.34	1.51%	4,308
Oct 14, 2026	259.95	263.37	259.95	263.37	263.37	1.10%	2,496
Oct 13, 2026	261.90	263.24	260.46	260.50	260.50	-0.07%	2,802
Oct 12, 2026	259.90	260.75	259.27	260.68	260.68	0.30%	4,364
Oct 9, 2026	258.70	260.15	258.04	259.90	259.90	0.61%	3,974
Oct 8, 2026	256.01	258.99	256.01	258.32	258.32	0.92%	3,901
Oct 7, 2026	254.17	256.87	254.17	255.96	255.96	0.24%	4,369
Oct 6, 2026	253.68	255.34	253.40	255.34	255.34	1.36%	3,044
Oct 5, 2026	250.80	252.60	250.68	251.91	251.91	0.14%	2,166
Oct 2, 2026	251.39	251.56	250.75	251.56	251.56	0.15%	4,191
Oct 1, 2026	250.77	251.51	249.41	251.18	251.18	0.30%	3,653
Sep 30, 2026	252.23	253.03	250.44	250.44	250.44	-0.76%	3,341
Sep 29, 2026	251.81	252.55	250.98	252.36	252.36	-0.17%	5,434
Sep 28, 2026	253.21	253.82	252.28	252.78	252.78	-0.37%	2,172
Sep 25, 2026	251.44	254.13	251.44	253.73	253.73	0.44%	1,766
Sep 24, 2026	253.58	253.58	252.45	252.62	252.62	-0.52%	2,151
Sep 23, 2026	255.72	256.02	253.95	253.95	253.95	-0.98%	2,388
Sep 22, 2026	255.55	256.99	255.55	256.46	256.46	0.43%	1,719
Sep 21, 2026	253.22	255.80	253.22	255.37	255.37	0.77%	1,705
Sep 18, 2026	252.94	254.32	252.94	253.41	253.41	-0.20%	1,844
Sep 17, 2026	254.60	254.60	253.61	253.92	253.92	0.61%	2,316
Sep 16, 2026	254.33	255.12	252.20	252.37	252.37	-0.97%	4,181
Sep 15, 2026	256.21	256.32	254.86	254.86	254.86	-1.82%	3,441
Sep 14, 2026	259.39	260.10	259.23	259.57	259.57	0.84%	2,491
Sep 11, 2026	256.88	257.43	256.41	257.40	257.40	0.84%	2,970
Sep 10, 2026	255.24	256.88	255.11	255.25	255.25	-0.56%	2,817
Sep 9, 2026	258.41	258.41	256.56	256.69	256.69	-1.11%	2,619
Sep 8, 2026	261.95	261.95	259.57	259.57	259.57	-1.25%	3,787
Sep 4, 2026	262.15	263.50	262.15	262.87	262.87	-0.25%	2,085
Sep 3, 2026	262.23	264.23	262.22	263.52	263.52	0.75%	7,798
Sep 2, 2026	261.51	262.54	261.37	261.57	261.57	0.10%	5,458
Sep 1, 2026	261.27	261.97	260.67	261.30	261.30	-0.21%	5,383
Aug 31, 2026	262.91	262.91	261.24	261.83	261.83	-0.57%	5,533
Aug 28, 2026	261.54	263.33	261.48	263.33	263.33	0.97%	3,130