RUSMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	54.07	55.44	54.07	54.67	54.67	1.74%	31,807
Nov 6, 2026	54.39	54.77	53.74	53.74	53.74	-9.49%	30,717
Nov 5, 2026	63.31	63.31	59.37	59.37	59.37	-6.94%	73,215
Nov 4, 2026	64.51	64.51	63.20	63.80	63.80	-1.12%	8,709
Nov 3, 2026	64.52	64.52	64.52	64.52	64.52	2.84%	6,425
Nov 2, 2026	63.09	63.09	62.48	62.74	62.74	1.42%	37,906
Oct 30, 2026	62.30	62.86	61.86	61.86	61.86	-4.26%	31,598
Oct 29, 2026	64.52	64.61	64.52	64.61	64.61	-0.12%	37,988
Oct 28, 2026	63.33	64.69	63.33	64.69	64.69	2.01%	28,617
Oct 27, 2026	64.38	64.38	63.42	63.42	63.42	-1.47%	31,541
Oct 26, 2026	64.01	64.46	64.01	64.36	64.36	-2.66%	35,075
Oct 20, 2026	66.12	66.12	66.12	66.12	66.12	-0.42%	21,162
Oct 19, 2026	66.40	66.40	66.40	66.40	66.40	2.97%	19,513
Oct 16, 2026	64.48	64.48	64.48	64.48	64.48	1.68%	34,247
Oct 15, 2026	63.54	63.56	63.07	63.42	63.42	-1.63%	19,421
Oct 14, 2026	63.88	64.79	63.88	64.47	64.47	3.02%	6,693
Oct 13, 2026	62.58	62.58	62.58	62.58	62.58	0.08%	6,788
Oct 12, 2026	62.50	62.53	62.50	62.53	62.53	1.45%	1,100
Oct 9, 2026	61.64	61.64	61.64	61.64	61.64	-0.05%	1,781
Oct 8, 2026	61.61	61.67	61.61	61.67	61.67	-3.96%	82,696
Oct 6, 2026	65.29	65.29	64.21	64.21	64.21	-1.01%	18,458
Oct 5, 2026	66.23	66.23	64.87	64.87	64.87	-3.11%	8,018
Oct 2, 2026	66.95	66.95	66.95	66.95	66.95	5.43%	7,331
Sep 30, 2026	61.84	63.50	61.84	63.50	63.50	3.79%	24,995
Sep 29, 2026	61.12	61.18	61.12	61.18	61.18	0.18%	574
Sep 28, 2026	60.52	61.07	60.52	61.07	61.07	2.72%	3,109
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