Russell Inv US Strategic Equity C (RSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.22
-0.19 (-1.03%)
At close: Dec 12, 2025
RSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.75% |
| Dec 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -11.42% |
| Dec 16, 2025 | 16.23 | 16.23 | 16.23 | 18.12 | 16.23 | -0.28% |
| Dec 15, 2025 | 16.27 | 16.27 | 16.27 | 18.17 | 16.27 | -0.27% |
| Dec 12, 2025 | 16.32 | 16.32 | 16.32 | 18.22 | 16.32 | -1.03% |
| Dec 11, 2025 | 16.49 | 16.49 | 16.49 | 18.41 | 16.49 | 0.27% |
| Dec 10, 2025 | 16.44 | 16.44 | 16.44 | 18.36 | 16.44 | 0.71% |
| Dec 9, 2025 | 16.33 | 16.33 | 16.33 | 18.23 | 16.33 | - |
| Dec 8, 2025 | 16.33 | 16.33 | 16.33 | 18.23 | 16.33 | -0.38% |
| Dec 5, 2025 | 16.39 | 16.39 | 16.39 | 18.30 | 16.39 | 0.22% |
| Dec 4, 2025 | 16.36 | 16.36 | 16.36 | 18.26 | 16.35 | 0.11% |
| Dec 3, 2025 | 16.34 | 16.34 | 16.34 | 18.24 | 16.34 | 0.27% |
| Dec 2, 2025 | 16.29 | 16.29 | 16.29 | 18.19 | 16.29 | 0.22% |
| Dec 1, 2025 | 16.26 | 16.26 | 16.26 | 18.15 | 16.26 | -0.38% |
| Nov 28, 2025 | 16.32 | 16.32 | 16.32 | 18.22 | 16.32 | 0.50% |
| Nov 26, 2025 | 16.24 | 16.24 | 16.24 | 18.13 | 16.24 | 0.61% |
| Nov 25, 2025 | 16.14 | 16.14 | 16.14 | 18.02 | 16.14 | 1.07% |
| Nov 24, 2025 | 15.97 | 15.97 | 15.97 | 17.83 | 15.97 | 1.31% |
| Nov 21, 2025 | 15.76 | 15.76 | 15.76 | 17.60 | 15.76 | 1.32% |
| Nov 20, 2025 | 15.56 | 15.56 | 15.56 | 17.37 | 15.56 | -1.59% |
| Nov 19, 2025 | 15.81 | 15.81 | 15.81 | 17.65 | 15.81 | 0.28% |
| Nov 18, 2025 | 15.76 | 15.76 | 15.76 | 17.60 | 15.76 | -0.73% |
| Nov 17, 2025 | 15.88 | 15.88 | 15.88 | 17.73 | 15.88 | -1.06% |
| Nov 14, 2025 | 16.05 | 16.05 | 16.05 | 17.92 | 16.05 | -0.11% |
| Nov 13, 2025 | 16.07 | 16.07 | 16.07 | 17.94 | 16.07 | -1.48% |
| Nov 12, 2025 | 16.31 | 16.31 | 16.31 | 18.21 | 16.31 | 0.05% |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 18.20 | 16.30 | 0.33% |
| Nov 10, 2025 | 16.25 | 16.25 | 16.25 | 18.14 | 16.25 | 1.34% |
| Nov 7, 2025 | 16.03 | 16.03 | 16.03 | 17.90 | 16.03 | 0.34% |
| Nov 6, 2025 | 15.98 | 15.98 | 15.98 | 17.84 | 15.98 | -1.22% |
| Nov 5, 2025 | 16.18 | 16.18 | 16.18 | 18.06 | 16.18 | 0.28% |
| Nov 4, 2025 | 16.13 | 16.13 | 16.13 | 18.01 | 16.13 | -1.10% |
| Nov 3, 2025 | 16.31 | 16.31 | 16.31 | 18.21 | 16.31 | 0.17% |
| Oct 31, 2025 | 16.28 | 16.28 | 16.28 | 18.18 | 16.28 | 0.17% |
| Oct 30, 2025 | 16.26 | 16.26 | 16.26 | 18.15 | 16.26 | -1.14% |
| Oct 29, 2025 | 16.44 | 16.44 | 16.44 | 18.36 | 16.44 | -0.16% |
| Oct 28, 2025 | 16.47 | 16.47 | 16.47 | 18.39 | 16.47 | 0.22% |
| Oct 27, 2025 | 16.44 | 16.44 | 16.44 | 18.35 | 16.44 | 1.16% |
| Oct 24, 2025 | 16.25 | 16.25 | 16.25 | 18.14 | 16.25 | 0.78% |
| Oct 23, 2025 | 16.12 | 16.12 | 16.12 | 18.00 | 16.12 | 0.50% |
| Oct 22, 2025 | 16.04 | 16.04 | 16.04 | 17.91 | 16.04 | -0.56% |
| Oct 21, 2025 | 16.13 | 16.13 | 16.13 | 18.01 | 16.13 | 0.28% |
| Oct 20, 2025 | 16.09 | 16.09 | 16.09 | 17.96 | 16.09 | 1.01% |
| Oct 17, 2025 | 15.93 | 15.93 | 15.93 | 17.78 | 15.92 | 0.57% |
| Oct 16, 2025 | 15.84 | 15.84 | 15.84 | 17.68 | 15.84 | -0.56% |
| Oct 15, 2025 | 15.93 | 15.93 | 15.93 | 17.78 | 15.92 | 0.28% |
| Oct 14, 2025 | 15.88 | 15.88 | 15.88 | 17.73 | 15.88 | - |
| Oct 13, 2025 | 15.88 | 15.88 | 15.88 | 17.73 | 15.88 | 1.55% |
| Oct 10, 2025 | 15.64 | 15.64 | 15.64 | 17.46 | 15.64 | -2.73% |
| Oct 9, 2025 | 16.08 | 16.08 | 16.08 | 17.95 | 16.08 | -0.33% |