RUSMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.94	34.09	33.74	33.74	33.74	-3.04%	6,045
Mar 24, 2026	34.89	34.99	34.80	34.80	34.80	0.11%	30,878
Mar 23, 2026	34.76	34.76	34.66	34.76	34.76	3.11%	16,725
Mar 20, 2026	33.33	33.71	33.33	33.71	33.71	-0.30%	116,990
Mar 19, 2026	33.69	33.81	33.69	33.81	33.81	-3.10%	25,666
Mar 17, 2026	34.89	34.89	34.89	34.89	34.89	1.39%	22,655
Mar 16, 2026	34.01	34.41	34.01	34.41	34.41	2.69%	9,361
Mar 13, 2026	33.51	33.51	33.51	33.51	33.51	-1.50%	6,421
Mar 12, 2026	34.33	34.33	34.02	34.02	34.02	0.89%	20,765
Mar 9, 2026	34.00	34.11	33.72	33.72	33.72	-3.19%	14,728
Mar 5, 2026	35.15	35.15	34.83	34.83	34.83	-1.36%	7,013
Mar 4, 2026	35.31	35.31	35.31	35.31	35.31	0.23%	7,149
Mar 3, 2026	35.26	35.26	35.23	35.23	35.23	0.09%	10,718
Feb 27, 2026	35.16	35.26	35.16	35.20	35.20	-0.79%	21,787
Feb 26, 2026	35.60	35.60	35.48	35.48	35.05	2.07%	1,218
Feb 20, 2026	34.76	34.76	34.76	34.76	34.34	0.70%	14,602
Feb 19, 2026	34.52	34.52	34.52	34.52	34.10	-1.41%	28,070
Feb 17, 2026	35.18	35.37	35.02	35.02	34.59	3.44%	3,542
Feb 13, 2026	33.68	33.85	33.18	33.85	33.44	-3.26%	39,839
Feb 12, 2026	37.95	39.09	34.03	34.99	34.57	-5.86%	13,164
Feb 10, 2026	36.99	37.17	36.99	37.17	36.72	3.39%	1,074
Feb 6, 2026	36.42	36.42	35.95	35.95	35.51	-1.59%	26,736
Feb 5, 2026	36.53	36.53	36.53	36.53	36.09	1.47%	19,407
Feb 3, 2026	36.00	36.00	36.00	36.00	35.56	1.47%	30,601
Feb 2, 2026	35.32	35.51	35.32	35.48	35.05	-0.89%	3,460
Jan 30, 2026	35.80	35.80	35.80	35.80	35.37	-0.56%	29,748
Jan 29, 2026	36.00	36.00	36.00	36.00	35.56	1.77%	25,351
Jan 28, 2026	35.37	35.37	35.37	35.37	34.94	0.07%	18,717
Jan 27, 2026	35.35	35.35	35.35	35.35	34.92	0.72%	7,000
Jan 26, 2026	35.12	35.12	35.01	35.10	34.67	0.17%	2,361
Jan 22, 2026	34.86	35.04	34.86	35.04	34.62	1.04%	609
Jan 21, 2026	34.68	34.68	34.68	34.68	34.26	2.00%	6,596
Jan 20, 2026	34.00	34.00	34.00	34.00	33.59	-1.62%	24,356
Jan 16, 2026	34.56	34.56	34.56	34.56	34.14	1.65%	19,156
Jan 15, 2026	34.00	34.00	34.00	34.00	33.59	0.43%	554
Jan 14, 2026	33.46	33.87	33.46	33.85	33.44	1.78%	28,446
Jan 13, 2026	33.13	33.30	33.13	33.26	32.86	2.69%	2,453
Jan 7, 2026	32.47	32.47	32.14	32.39	32.00	-0.77%	4,611
Jan 6, 2026	32.43	32.64	32.42	32.64	32.24	0.99%	33,528
Jan 5, 2026	32.11	32.32	32.11	32.32	31.93	0.78%	8,888
Dec 29, 2025	32.15	32.15	32.07	32.07	31.68	1.04%	10,586
Dec 17, 2025	31.77	31.77	31.74	31.74	31.36	-0.86%	15,256
Dec 16, 2025	32.02	32.02	32.02	32.02	31.63	1.79%	30,625
Dec 15, 2025	31.55	31.55	31.45	31.45	31.07	3.84%	28,329
Dec 10, 2025	30.29	30.29	30.29	30.29	29.92	2.02%	9,396
Dec 8, 2025	29.69	29.69	29.69	29.69	29.33	0.68%	601
Dec 5, 2025	29.49	29.49	29.49	29.49	29.13	-0.27%	4,608
Dec 3, 2025	29.61	29.61	29.57	29.57	29.21	1.27%	2,958
Dec 2, 2025	28.97	29.35	28.97	29.20	28.85	1.25%	429
Nov 25, 2025	28.84	28.84	28.84	28.84	28.18	1.89%	6,302