Russell Inv US Strategic Equity M (RUSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.65
+0.12 (0.73%)
Dec 18, 2025, 2:40 PM EST
RUSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.73% |
| Dec 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -11.41% |
| Dec 16, 2025 | 16.72 | 16.72 | 16.72 | 18.66 | 16.72 | -0.27% |
| Dec 15, 2025 | 16.76 | 16.76 | 16.76 | 18.71 | 16.76 | -0.27% |
| Dec 12, 2025 | 16.81 | 16.81 | 16.81 | 18.76 | 16.81 | -1.00% |
| Dec 11, 2025 | 16.98 | 16.98 | 16.98 | 18.95 | 16.98 | 0.26% |
| Dec 10, 2025 | 16.93 | 16.93 | 16.93 | 18.90 | 16.93 | 0.75% |
| Dec 9, 2025 | 16.81 | 16.81 | 16.81 | 18.76 | 16.81 | -0.05% |
| Dec 8, 2025 | 16.82 | 16.82 | 16.82 | 18.77 | 16.82 | -0.37% |
| Dec 5, 2025 | 16.88 | 16.88 | 16.88 | 18.84 | 16.88 | 0.27% |
| Dec 4, 2025 | 16.83 | 16.83 | 16.83 | 18.79 | 16.83 | 0.11% |
| Dec 3, 2025 | 16.82 | 16.82 | 16.82 | 18.77 | 16.82 | 0.27% |
| Dec 2, 2025 | 16.77 | 16.77 | 16.77 | 18.72 | 16.77 | 0.21% |
| Dec 1, 2025 | 16.74 | 16.74 | 16.74 | 18.68 | 16.73 | -0.37% |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 18.75 | 16.80 | 0.48% |
| Nov 26, 2025 | 16.72 | 16.72 | 16.72 | 18.66 | 16.72 | 0.59% |
| Nov 25, 2025 | 16.62 | 16.62 | 16.62 | 18.55 | 16.62 | 1.15% |
| Nov 24, 2025 | 16.43 | 16.43 | 16.43 | 18.34 | 16.43 | 1.27% |
| Nov 21, 2025 | 16.22 | 16.22 | 16.22 | 18.11 | 16.22 | 1.34% |
| Nov 20, 2025 | 16.01 | 16.01 | 16.01 | 17.87 | 16.01 | -1.60% |
| Nov 19, 2025 | 16.27 | 16.27 | 16.27 | 18.16 | 16.27 | 0.28% |
| Nov 18, 2025 | 16.22 | 16.22 | 16.22 | 18.11 | 16.22 | -0.71% |
| Nov 17, 2025 | 16.34 | 16.34 | 16.34 | 18.24 | 16.34 | -1.08% |
| Nov 14, 2025 | 16.52 | 16.52 | 16.52 | 18.44 | 16.52 | -0.05% |
| Nov 13, 2025 | 16.53 | 16.53 | 16.53 | 18.45 | 16.53 | -1.49% |
| Nov 12, 2025 | 16.78 | 16.78 | 16.78 | 18.73 | 16.78 | 0.05% |
| Nov 11, 2025 | 16.77 | 16.77 | 16.77 | 18.72 | 16.77 | 0.38% |
| Nov 10, 2025 | 16.71 | 16.71 | 16.71 | 18.65 | 16.71 | 1.30% |
| Nov 7, 2025 | 16.49 | 16.49 | 16.49 | 18.41 | 16.49 | 0.38% |
| Nov 6, 2025 | 16.43 | 16.43 | 16.43 | 18.34 | 16.43 | -1.24% |
| Nov 5, 2025 | 16.64 | 16.64 | 16.64 | 18.57 | 16.64 | 0.27% |
| Nov 4, 2025 | 16.59 | 16.59 | 16.59 | 18.52 | 16.59 | -1.12% |
| Nov 3, 2025 | 16.78 | 16.78 | 16.78 | 18.73 | 16.78 | 0.21% |
| Oct 31, 2025 | 16.74 | 16.74 | 16.74 | 18.69 | 16.74 | 0.16% |
| Oct 30, 2025 | 16.72 | 16.72 | 16.72 | 18.66 | 16.72 | -1.17% |
| Oct 29, 2025 | 16.91 | 16.91 | 16.91 | 18.88 | 16.91 | -0.16% |
| Oct 28, 2025 | 16.94 | 16.94 | 16.94 | 18.91 | 16.94 | 0.27% |
| Oct 27, 2025 | 16.90 | 16.90 | 16.90 | 18.86 | 16.90 | 1.13% |
| Oct 24, 2025 | 16.71 | 16.71 | 16.71 | 18.65 | 16.71 | 0.76% |
| Oct 23, 2025 | 16.58 | 16.58 | 16.58 | 18.51 | 16.58 | 0.54% |
| Oct 22, 2025 | 16.49 | 16.49 | 16.49 | 18.41 | 16.49 | -0.54% |
| Oct 21, 2025 | 16.58 | 16.58 | 16.58 | 18.51 | 16.58 | 0.27% |
| Oct 20, 2025 | 16.54 | 16.54 | 16.54 | 18.46 | 16.54 | 1.04% |
| Oct 17, 2025 | 16.37 | 16.37 | 16.37 | 18.27 | 16.37 | 0.55% |
| Oct 16, 2025 | 16.28 | 16.28 | 16.28 | 18.17 | 16.28 | -0.60% |
| Oct 15, 2025 | 16.38 | 16.38 | 16.38 | 18.28 | 16.38 | 0.33% |
| Oct 14, 2025 | 16.32 | 16.32 | 16.32 | 18.22 | 16.32 | - |
| Oct 13, 2025 | 16.32 | 16.32 | 16.32 | 18.22 | 16.32 | 1.56% |
| Oct 10, 2025 | 16.07 | 16.07 | 16.07 | 17.94 | 16.07 | -2.71% |
| Oct 9, 2025 | 16.52 | 16.52 | 16.52 | 18.44 | 16.52 | -0.38% |