Russell Microcap (RUMIC)

RUMIC
🏛️ Estados Unidos →
940.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 825.92 828.93 816.08 820.06 0.0M
2024-12-30 823.14 825.93 810.66 822.29 0.0M
2024-12-27 839.93 841.88 821.02 829.24 0.0M
2024-12-26 820.88 842.33 819.43 842.33 0.0M
2024-12-24 815.72 824.66 812.10 824.66 0.0M
2024-12-23 817.30 818.87 808.35 813.87 0.0M
2024-12-20 796.51 823.70 793.52 817.05 0.0M
2024-12-19 819.07 825.28 802.24 804.55 0.0M
2024-12-18 853.81 860.40 803.62 810.17 0.0M
2024-12-17 853.89 854.59 845.26 850.71 0.0M
2024-12-16 846.11 860.39 844.90 856.74 0.0M
2024-12-13 846.85 849.04 839.65 845.16 0.0M
2024-12-12 862.49 863.96 848.22 848.22 0.0M
2024-12-11 866.62 869.53 858.93 864.19 0.0M
2024-12-10 862.91 869.30 859.95 861.71 0.0M
2024-12-09 870.98 876.92 863.36 863.36 0.0M
2024-12-06 862.65 869.15 862.65 867.03 0.0M
2024-12-05 868.21 869.15 858.34 858.56 0.0M
2024-12-04 860.85 867.32 860.04 866.99 0.0M
2024-12-03 868.78 868.91 858.40 860.23 0.0M
2024-12-02 872.54 874.29 866.12 870.67 0.0M
2024-11-29 867.48 874.60 867.48 871.53 0.0M
2024-11-27 861.85 869.43 861.85 865.02 0.0M
2024-11-26 864.51 865.04 857.79 859.71 0.0M
2024-11-25 857.39 876.82 857.39 866.00 0.0M
2024-11-22 834.02 853.79 834.02 853.24 0.0M
2024-11-21 821.63 836.62 820.81 832.90 0.0M
2024-11-20 819.34 819.69 811.44 818.96 0.0M
2024-11-19 806.45 819.38 802.58 819.38 0.0M
2024-11-18 811.96 818.04 808.03 809.58 0.0M
2024-11-15 829.06 831.07 808.66 810.87 0.0M
2024-11-14 841.74 844.28 826.33 827.41 0.0M
2024-11-13 857.53 862.10 840.55 840.55 0.0M
2024-11-12 868.37 868.37 851.39 854.29 0.0M
2024-11-11 860.75 871.69 860.75 870.94 0.0M
2024-11-08 845.77 855.23 845.07 855.23 0.0M
2024-11-07 849.69 853.37 844.25 844.80 0.0M
2024-11-06 817.35 850.20 817.35 850.20 0.0M
2024-11-05 785.71 802.05 785.63 802.05 0.0M
2024-11-04 783.95 791.94 780.24 786.03 0.0M
2024-11-01 784.32 792.13 782.76 784.97 0.0M
2024-10-31 797.43 798.07 781.83 781.83 0.0M
2024-10-30 797.82 806.46 796.51 797.89 0.0M
2024-10-29 798.99 800.03 795.17 800.03 0.0M
2024-10-28 787.10 802.10 787.10 801.14 0.0M
2024-10-25 788.95 794.03 782.97 782.97 0.0M
2024-10-24 789.49 792.37 783.27 786.73 0.0M
2024-10-23 794.55 794.55 780.60 787.97 0.0M
2024-10-22 796.20 797.03 792.46 796.98 0.0M
2024-10-21 809.88 810.30 796.82 797.29 0.0M
2024-10-18 810.02 812.56 808.55 809.68 0.0M
2024-10-17 811.14 811.42 804.74 808.21 0.0M
2024-10-16 794.64 810.81 794.64 810.81 0.0M
2024-10-15 787.36 796.76 785.27 791.28 0.0M
2024-10-14 782.58 788.17 781.88 787.58 0.0M
2024-10-11 760.75 782.46 760.75 782.46 0.0M
2024-10-10 760.34 761.06 754.34 761.00 0.0M
2024-10-09 765.09 769.92 762.59 764.88 0.0M
2024-10-08 766.20 768.30 765.31 765.48 0.0M
2024-10-07 770.23 772.51 762.03 766.18 0.0M
2024-10-04 769.03 771.33 764.81 771.33 0.0M
2024-10-03 760.37 763.10 756.84 758.37 0.0M
2024-10-02 761.07 766.98 759.55 764.44 0.0M
2024-10-01 775.12 775.20 760.36 763.25 0.0M
2024-09-30 771.62 779.05 770.04 777.02 0.0M
2024-09-27 776.87 780.21 772.38 774.14 0.0M
2024-09-26 774.09 775.70 768.99 769.85 0.0M
2024-09-25 774.48 774.53 764.79 765.02 0.0M
2024-09-24 774.83 776.87 769.63 774.66 0.0M
2024-09-23 782.50 784.16 770.90 770.90 0.0M
2024-09-20 792.19 792.19 781.16 781.16 0.0M
2024-09-19 785.66 795.39 785.66 794.09 0.0M
2024-09-18 775.32 796.51 774.01 775.74 0.0M
2024-09-17 774.12 786.02 774.12 775.31 0.0M
2024-09-16 773.71 774.46 767.16 770.42 0.0M
2024-09-13 758.15 772.71 758.15 772.71 0.0M
2024-09-12 749.41 756.97 746.19 753.59 0.0M
2024-09-11 744.17 747.50 733.50 747.06 0.0M
2024-09-10 741.63 746.14 735.43 746.14 0.0M
2024-09-09 735.29 747.72 735.29 740.78 0.0M
2024-09-06 748.73 751.38 732.50 734.62 0.0M
2024-09-05 753.54 755.82 747.18 748.55 0.0M
2024-09-04 753.24 761.07 749.88 751.94 0.0M
2024-09-03 777.67 777.67 754.28 754.94 0.0M
2024-08-30 779.96 782.03 772.50 781.63 0.0M
2024-08-29 774.10 785.05 773.47 778.01 0.0M
2024-08-28 775.38 776.94 767.00 770.98 0.0M
2024-08-27 782.58 782.58 774.46 777.40 0.0M
2024-08-26 784.78 787.43 781.12 784.98 0.0M
2024-08-23 756.25 781.80 756.25 781.05 0.0M
2024-08-22 763.54 763.71 752.26 752.63 0.0M
2024-08-21 754.74 763.29 754.05 763.15 0.0M
2024-08-20 760.66 761.05 749.32 752.67 0.0M
2024-08-19 750.36 760.84 750.11 760.84 0.0M
2024-08-16 743.02 750.49 742.81 749.33 0.0M
2024-08-15 735.21 747.55 735.21 743.97 0.0M
2024-08-14 732.34 732.91 720.96 723.93 0.0M
2024-08-13 720.51 729.63 719.59 729.22 0.0M
2024-08-12 723.08 724.29 716.15 717.04 0.0M
2024-08-09 729.25 729.25 717.56 721.38 0.0M
2024-08-08 718.56 728.00 717.69 728.00 0.0M
2024-08-07 732.25 733.92 709.96 710.08 0.0M
2024-08-06 720.41 730.92 714.20 723.87 0.0M
2024-08-05 708.53 722.87 700.76 717.01 0.0M
2024-08-02 752.20 752.20 742.67 746.26 0.0M
2024-08-01 805.36 807.15 769.74 775.10 0.0M
2024-07-31 803.57 821.46 799.86 804.98 0.0M
2024-07-30 802.14 805.96 795.04 799.57 0.0M
2024-07-29 816.44 817.31 797.23 799.69 0.0M
2024-07-26 811.77 816.60 804.68 814.02 0.0M
2024-07-25 792.32 812.97 790.81 802.13 0.0M
2024-07-24 804.42 809.00 790.61 790.61 0.0M
2024-07-23 792.44 812.20 791.59 809.18 0.0M
2024-07-22 780.69 796.59 775.28 795.99 0.0M
2024-07-19 803.33 810.30 777.69 778.20 0.0M
2024-07-18 803.33 810.30 780.85 783.52 0.0M
2024-07-17 808.38 818.84 799.15 805.31 0.0M
2024-07-16 787.68 816.00 787.68 815.90 0.0M
2024-07-15 772.21 787.72 771.74 784.38 0.0M
2024-07-12 760.12 770.89 760.12 766.03 0.0M
2024-07-11 732.16 755.45 732.16 755.05 0.0M
2024-07-10 717.11 722.51 715.38 722.51 0.0M
2024-07-09 714.82 715.42 710.08 714.61 0.0M
2024-07-08 710.37 718.40 710.37 715.43 0.0M
2024-07-05 711.38 711.38 703.20 706.75 0.0M
2024-07-03 714.80 718.67 713.12 713.79 0.0M
2024-07-02 713.96 715.29 710.65 711.87 0.0M
2024-07-01 720.81 721.54 711.24 714.27 0.0M
2024-06-28 715.89 720.55 712.70 720.08 0.0M
2024-06-27 706.67 712.00 706.28 712.00 0.0M
2024-06-26 702.26 705.48 700.39 704.95 0.0M
2024-06-25 708.37 708.37 704.67 704.67 0.0M
2024-06-24 707.39 713.43 707.39 709.31 0.0M
2024-06-21 705.31 707.44 703.02 706.56 0.0M
2024-06-20 708.79 710.93 704.40 705.25 0.0M
2024-06-18 712.21 714.84 709.80 709.80 0.0M
2024-06-17 710.95 713.10 704.78 712.81 0.0M
2024-06-14 719.55 719.56 710.80 712.19 0.0M
2024-06-13 731.01 732.82 721.21 725.54 0.0M
2024-06-12 734.42 741.14 729.96 731.31 0.0M
2024-06-11 716.00 719.00 711.31 719.00 0.0M
2024-06-10 714.18 720.79 712.32 720.39 0.0M
2024-06-07 722.52 726.16 716.96 717.55 0.0M
2024-06-06 733.04 733.66 726.93 727.59 0.0M
2024-06-05 726.27 735.73 723.58 735.73 0.0M
2024-06-04 731.59 731.59 722.04 723.00 0.0M
2024-06-03 742.71 745.57 731.14 734.21 0.0M
2024-05-31 737.09 741.64 732.88 737.55 0.0M
2024-05-30 728.93 736.91 728.93 735.06 0.0M
2024-05-29 732.47 732.47 726.23 726.23 0.0M
2024-05-28 741.23 744.06 734.11 737.60 0.0M
2024-05-24 734.32 739.55 733.96 738.07 0.0M
2024-05-23 747.87 748.20 728.47 731.17 0.0M
2024-05-22 748.53 750.79 743.74 745.61 0.0M
2024-05-21 751.34 751.34 748.40 750.02 0.0M
2024-05-20 750.50 756.49 750.21 752.39 0.0M
2024-05-17 753.01 753.52 748.39 749.42 0.0M
2024-05-16 751.76 752.82 749.98 750.89 0.0M
2024-05-15 752.70 755.64 749.76 752.67 0.0M
2024-05-14 742.48 747.32 742.48 745.56 0.0M
2024-05-13 741.08 745.97 737.30 737.30 0.0M
2024-05-10 748.11 748.52 735.71 737.14 0.0M
2024-05-09 740.88 745.88 739.18 745.83 0.0M
2024-05-08 737.22 740.38 733.63 740.25 0.0M
2024-05-07 742.74 746.81 741.62 741.62 0.0M
2024-05-06 737.96 742.30 737.96 741.02 0.0M
2024-05-02 720.31 726.33 715.32 726.30 0.0M
2024-05-01 705.32 725.71 705.32 714.27 0.0M
2024-04-30 710.71 711.24 703.02 703.02 0.0M
2024-04-29 710.51 717.36 710.51 714.90 0.0M
2024-04-26 701.95 709.31 701.95 708.91 0.0M
2024-04-25 702.89 702.89 693.94 700.76 0.0M
2024-04-24 712.09 714.27 705.86 709.00 0.0M
2024-04-23 700.74 716.71 700.74 712.64 0.0M
2024-04-22 696.08 703.96 693.37 699.58 0.0M
2024-04-19 687.40 695.27 686.12 694.61 0.0M
2024-04-18 692.77 699.37 689.30 689.61 0.0M
2024-04-17 704.37 706.56 692.47 692.47 0.0M
2024-04-16 703.13 705.71 699.10 701.50 0.0M
2024-04-15 720.66 721.53 704.38 706.76 0.0M
2024-04-12 731.62 732.27 715.67 718.94 0.0M
2024-04-11 729.85 734.16 724.77 734.16 0.0M
2024-04-10 731.98 731.98 721.13 725.71 0.0M
2024-04-09 745.88 747.95 742.09 745.29 0.0M
2024-04-08 744.48 745.88 740.73 743.86 0.0M
2024-04-05 736.35 745.02 734.49 741.18 0.0M
2024-04-04 749.12 754.28 735.70 737.09 0.0M
2024-04-03 737.17 745.93 735.73 744.30 0.0M
2024-04-02 748.04 748.04 736.67 739.30 0.0M
2024-04-01 763.30 763.30 752.48 753.65 0.0M
2024-03-28 757.24 765.29 757.24 762.67 0.0M
2024-03-27 742.92 756.43 742.22 756.43 0.0M
2024-03-26 745.47 748.93 739.42 739.42 0.0M
2024-03-25 745.01 750.10 742.57 742.58 0.0M
2024-03-22 754.18 754.20 743.87 743.93 0.0M
2024-03-21 752.28 756.50 752.28 754.19 0.0M
2024-03-20 729.58 750.43 727.80 748.79 0.0M
2024-03-19 721.07 732.97 720.07 731.51 0.0M
2024-03-18 730.76 730.76 723.13 723.13 0.0M
2024-03-15 719.64 730.52 718.87 730.32 0.0M
2024-03-14 738.01 738.01 719.86 723.22 0.0M
2024-03-13 737.26 743.90 737.01 740.15 0.0M
2024-03-12 739.32 740.26 735.02 737.74 0.0M
2024-03-11 746.02 747.69 738.33 738.83 0.0M
2024-03-08 752.71 759.30 744.48 747.61 0.0M
2024-03-07 746.91 750.44 746.42 746.95 0.0M
2024-03-06 741.99 744.62 738.05 742.62 0.0M
2024-03-05 741.35 744.07 736.23 736.43 0.0M
2024-03-04 757.46 757.93 744.66 745.43 0.0M
2024-03-01 746.18 754.78 744.31 753.80 0.0M
2024-02-29 746.78 752.36 742.51 745.02 0.0M
2024-02-28 743.29 746.15 738.24 738.24 0.0M
2024-02-27 740.30 747.25 740.30 745.86 0.0M
2024-02-26 723.10 734.70 722.75 734.11 0.0M
2024-02-23 719.08 726.67 716.81 723.94 0.0M
2024-02-22 721.66 724.51 717.80 719.87 0.0M
2024-02-21 721.37 722.47 716.89 720.25 0.0M
2024-02-20 732.07 732.48 724.51 725.22 0.0M
2024-02-16 742.23 745.33 737.84 739.38 0.0M
2024-02-15 732.05 745.97 731.25 745.97 0.0M
2024-02-14 716.56 726.71 715.90 726.71 0.0M
2024-02-13 719.89 719.89 703.24 705.87 0.0M
2024-02-12 725.81 743.50 725.69 740.48 0.0M
2024-02-09 712.82 723.75 712.82 723.75 0.0M
2024-02-08 700.59 711.32 700.15 710.84 0.0M
2024-02-07 705.11 705.52 697.58 699.28 0.0M
2024-02-06 697.38 705.08 695.95 704.88 0.0M
2024-02-05 702.59 702.59 692.32 697.63 0.0M
2024-02-02 704.68 708.07 701.92 705.09 0.0M
2024-02-01 706.93 712.59 699.19 712.59 0.0M
2024-01-31 716.81 723.61 702.34 702.34 0.0M
2024-01-30 723.76 723.76 717.27 718.83 0.0M
2024-01-29 713.44 726.54 711.25 726.54 0.0M
2024-01-26 716.71 718.73 711.96 713.20 0.0M
2024-01-25 713.49 714.46 706.83 712.61 0.0M
2024-01-24 717.65 717.70 704.95 705.45 0.0M
2024-01-23 716.51 717.33 708.09 709.08 0.0M
2024-01-22 698.47 710.52 698.43 710.50 0.0M
2024-01-19 693.55 693.80 683.70 693.80 0.0M
2024-01-18 693.08 693.41 682.15 689.30 0.0M
2024-01-17 683.63 689.88 682.33 689.84 0.0M
2024-01-16 698.54 698.88 691.80 692.95 0.0M
2024-01-12 711.41 715.41 702.90 703.78 0.0M
2024-01-11 709.17 709.17 697.65 703.91 0.0M
2024-01-10 711.08 712.53 706.96 711.68 0.0M
2024-01-09 711.25 715.13 707.80 711.90 0.0M
2024-01-08 705.02 717.97 702.65 717.97 0.0M
2024-01-05 704.25 710.31 701.79 705.45 0.0M
2024-01-04 711.96 713.78 708.92 708.93 0.0M
2024-01-03 722.35 722.35 708.84 709.16 0.0M
2024-01-02 727.35 735.17 724.34 727.23 0.0M