RUSMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.99	45.40	44.99	45.40	45.40	0.22%	11,590
May 29, 2026	45.30	45.30	45.30	45.30	45.30	0.78%	112
May 28, 2026	44.95	44.95	44.95	44.95	44.95	4.47%	11,798
May 26, 2026	43.65	43.65	43.35	43.35	43.03	1.17%	41,453
May 22, 2026	42.80	42.85	42.80	42.85	42.53	1.30%	12,063
May 21, 2026	42.30	42.30	42.30	42.30	41.98	0.48%	7,961
May 19, 2026	42.10	42.10	42.10	42.10	41.79	-1.59%	39,627
May 18, 2026	42.78	42.78	42.78	42.78	42.46	1.98%	1,200
May 15, 2026	41.95	41.95	41.95	41.95	41.64	-1.64%	8,200
May 14, 2026	43.86	43.86	42.65	42.65	42.33	0.34%	6,509
May 13, 2026	42.56	42.56	42.51	42.51	42.19	2.30%	19,545
May 11, 2026	41.55	41.55	41.55	41.55	41.24	-0.38%	26,406
May 7, 2026	42.10	42.25	41.71	41.71	41.40	0.19%	10,110
May 6, 2026	40.87	41.95	39.90	41.63	41.32	6.39%	44,255
May 5, 2026	39.04	39.13	39.04	39.13	38.84	0.75%	22,286
May 1, 2026	38.97	38.97	38.84	38.84	38.55	2.75%	12,633
Apr 28, 2026	37.80	37.80	37.80	37.80	37.52	-1.53%	22,056
Apr 27, 2026	38.47	38.47	38.34	38.39	38.10	3.43%	2,304
Apr 22, 2026	37.12	37.12	37.12	37.12	36.84	0.75%	11,466
Apr 21, 2026	36.84	36.84	36.84	36.84	36.57	1.38%	351
Apr 17, 2026	36.34	36.34	36.34	36.34	36.07	-0.22%	9,888
Apr 14, 2026	36.90	36.90	36.42	36.42	36.15	-0.87%	21,698
Apr 13, 2026	36.41	36.74	36.41	36.74	36.47	0.38%	35,101
Apr 10, 2026	36.60	36.60	36.60	36.60	36.33	0.91%	3,662
Apr 9, 2026	36.16	36.27	36.16	36.27	36.00	0.28%	2,403
Apr 8, 2026	36.01	36.17	35.84	36.17	35.90	3.52%	9,081
Apr 7, 2026	34.94	34.94	34.94	34.94	34.68	3.34%	4,369
Apr 2, 2026	33.81	33.93	33.81	33.81	33.56	-1.47%	6,374
Mar 31, 2026	34.31	34.31	34.31	34.31	34.06	1.70%	5,691
Mar 27, 2026	33.94	34.09	33.74	33.74	33.49	-3.04%	6,045
Mar 24, 2026	34.89	34.99	34.80	34.80	34.54	0.11%	30,878
Mar 23, 2026	34.76	34.76	34.66	34.76	34.50	3.11%	16,725
Mar 20, 2026	33.33	33.71	33.33	33.71	33.46	-0.30%	116,990
Mar 19, 2026	33.69	33.81	33.69	33.81	33.56	-3.10%	25,666
Mar 17, 2026	34.89	34.89	34.89	34.89	34.63	1.39%	22,655
Mar 16, 2026	34.01	34.41	34.01	34.41	34.15	2.69%	9,361
Mar 13, 2026	33.51	33.51	33.51	33.51	33.26	-1.50%	6,421
Mar 12, 2026	34.33	34.33	34.02	34.02	33.77	0.89%	20,765
Mar 9, 2026	34.00	34.11	33.72	33.72	33.47	-3.19%	14,728
Mar 5, 2026	35.15	35.15	34.83	34.83	34.57	-1.36%	7,013
Mar 4, 2026	35.31	35.31	35.31	35.31	35.05	0.23%	7,149
Mar 3, 2026	35.26	35.26	35.23	35.23	34.97	0.09%	10,718
Feb 27, 2026	35.16	35.26	35.16	35.20	34.94	0.43%	34,306
Feb 26, 2026	35.60	35.60	35.48	35.48	34.79	2.07%	1,218
Feb 20, 2026	34.76	34.76	34.76	34.76	34.08	0.70%	14,602
Feb 19, 2026	34.52	34.52	34.52	34.52	33.85	-1.41%	28,070
Feb 17, 2026	35.18	35.37	35.02	35.02	34.33	3.44%	3,542
Feb 13, 2026	33.68	33.85	33.18	33.85	33.19	-3.26%	39,839
Feb 12, 2026	37.95	39.09	34.03	34.99	34.31	-5.86%	13,164
Feb 10, 2026	36.99	37.17	36.99	37.17	36.45	3.39%	1,074