RUSMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	59.45	59.45	59.45	59.45	59.45	4.37%	5,228
Sep 18, 2026	56.35	56.96	56.35	56.96	56.96	1.32%	15,684
Sep 17, 2026	56.47	56.47	56.22	56.22	56.22	1.99%	1,374
Sep 15, 2026	54.56	55.12	54.56	55.12	55.12	0.20%	14,060
Sep 14, 2026	54.79	55.01	54.76	55.01	55.01	2.14%	8,377
Sep 11, 2026	54.72	54.72	53.86	53.86	53.86	-1.59%	3,206
Sep 10, 2026	54.75	54.75	54.73	54.73	54.73	-0.22%	3,196
Sep 9, 2026	54.92	54.92	54.85	54.85	54.85	-0.28%	56,869
Sep 4, 2026	55.00	55.00	55.00	55.00	55.00	6.71%	113
Sep 1, 2026	51.54	51.54	51.54	51.54	51.54	-2.85%	2,054
Aug 27, 2026	53.37	53.37	53.37	53.37	53.05	-1.58%	286
Aug 24, 2026	54.54	54.54	54.23	54.23	53.91	0.50%	770
Aug 20, 2026	53.96	53.96	53.96	53.96	53.64	-2.05%	6,410
Aug 19, 2026	55.91	55.92	55.09	55.09	54.76	-3.99%	30,068
Aug 17, 2026	57.38	57.38	57.38	57.38	57.04	-0.86%	52,917
Aug 14, 2026	57.88	57.88	57.88	57.88	57.54	1.16%	9,106
Aug 12, 2026	57.22	57.22	57.22	57.22	56.88	-0.74%	15,287
Aug 10, 2026	57.50	57.64	57.50	57.64	57.30	3.03%	10,977
Aug 7, 2026	53.95	55.95	53.95	55.95	55.62	10.90%	8,353
Aug 5, 2026	50.45	50.45	50.45	50.45	50.15	4.91%	3,208
Jul 29, 2026	48.09	48.09	48.09	48.09	47.81	-4.17%	11,781
Jul 24, 2026	50.18	50.18	50.18	50.18	49.88	1.39%	10,947
Jul 20, 2026	50.04	50.04	40.05	49.49	49.20	-1.87%	26,206
Jul 17, 2026	49.95	50.44	49.95	50.44	50.14	4.53%	12,764
Jul 15, 2026	47.90	48.25	47.90	48.25	47.96	2.50%	21,416
Jul 14, 2026	47.07	47.07	47.07	47.07	46.79	1.78%	7,269
Jul 13, 2026	45.91	46.25	45.91	46.25	45.98	5.40%	1,373
Jul 8, 2026	43.88	43.88	43.88	43.88	43.62	0.85%	8,668
Jul 7, 2026	44.46	44.46	43.51	43.51	43.25	5.68%	11,787
Jul 6, 2026	41.17	41.17	41.17	41.17	40.93	-2.14%	242,153
Jun 29, 2026	42.07	42.07	42.07	42.07	41.82	0.43%	9,516
Jun 24, 2026	41.89	41.89	41.89	41.89	41.64	-6.91%	50,515
Jun 22, 2026	45.00	45.00	45.00	45.00	44.73	-0.40%	26,054
Jun 16, 2026	44.76	45.18	44.76	45.18	44.91	2.11%	29,392
Jun 11, 2026	44.00	44.25	44.00	44.25	43.99	-0.03%	17,163
Jun 9, 2026	44.25	44.26	44.25	44.26	44.00	-3.60%	7,039
Jun 4, 2026	45.40	45.91	45.40	45.91	45.64	1.13%	11,634
Jun 2, 2026	44.99	45.40	44.99	45.40	45.13	0.22%	11,590
May 29, 2026	45.30	45.30	45.30	45.30	45.03	0.78%	5,791
May 28, 2026	44.95	44.95	44.95	44.95	44.68	4.45%	11,798
May 26, 2026	43.65	43.65	43.35	43.35	42.78	1.17%	41,453
May 22, 2026	42.80	42.85	42.80	42.85	42.29	1.30%	12,063
May 21, 2026	42.30	42.30	42.30	42.30	41.74	0.48%	7,961
May 19, 2026	42.10	42.10	42.10	42.10	41.55	-1.59%	39,627
May 18, 2026	42.78	42.78	42.78	42.78	42.22	1.98%	1,200
May 15, 2026	41.95	41.95	41.95	41.95	41.40	-1.64%	8,200
May 14, 2026	43.86	43.86	42.65	42.65	42.09	0.34%	6,509
May 13, 2026	42.56	42.56	42.51	42.51	41.95	2.30%	19,545
May 11, 2026	41.55	41.55	41.55	41.55	41.01	-0.38%	26,406
May 7, 2026	42.10	42.25	41.71	41.71	41.16	0.19%	10,110