VanEck Vectors Russia ETF (RSX)
20.70
-0.34 (-1.62%)
USD |
Oct 27, 13:37
RSX Price: 20.70 for Oct. 27, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2020 | 21.22 | 21.25 | 20.88 | 21.04 | 3.541M |
| Oct 23, 2020 | 21.35 | 21.44 | 21.25 | 21.44 | 2.601M |
| Oct 22, 2020 | 21.10 | 21.23 | 21.02 | 21.17 | 3.762M |
| Oct 21, 2020 | 20.89 | 21.13 | 20.88 | 20.99 | 4.262M |
| Oct 20, 2020 | 20.82 | 21.02 | 20.82 | 20.97 | 4.092M |
| Oct 19, 2020 | 20.78 | 20.89 | 20.67 | 20.70 | 2.477M |
| Oct 16, 2020 | 20.79 | 20.82 | 20.68 | 20.73 | 3.203M |
| Oct 15, 2020 | 20.72 | 20.76 | 20.60 | 20.74 | 3.405M |
| Oct 14, 2020 | 21.15 | 21.22 | 21.10 | 21.10 | 2.392M |
| Oct 13, 2020 | 21.19 | 21.20 | 21.00 | 21.04 | 3.027M |
| Oct 12, 2020 | 21.32 | 21.32 | 21.20 | 21.25 | 4.023M |
| Oct 09, 2020 | 21.13 | 21.25 | 21.10 | 21.19 | 2.737M |
| Oct 08, 2020 | 21.01 | 21.10 | 20.93 | 21.04 | 3.207M |
| Oct 07, 2020 | 20.74 | 20.86 | 20.69 | 20.78 | 4.157M |
| Oct 06, 2020 | 21.23 | 21.25 | 20.91 | 21.01 | 5.208M |
| Oct 05, 2020 | 20.75 | 21.04 | 20.75 | 21.04 | 3.035M |
| Oct 02, 2020 | 20.59 | 20.79 | 20.59 | 20.70 | 4.012M |
| Oct 01, 2020 | 20.97 | 21.01 | 20.80 | 20.88 | 4.793M |
| Sep 30, 2020 | 20.87 | 21.06 | 20.86 | 20.95 | 3.428M |
| Sep 29, 2020 | 20.74 | 20.84 | 20.53 | 20.72 | 3.591M |
| Sep 28, 2020 | 20.87 | 20.95 | 20.70 | 20.83 | 3.501M |
| Sep 25, 2020 | 20.78 | 20.92 | 20.66 | 20.86 | 5.197M |
| Sep 24, 2020 | 21.00 | 21.25 | 20.92 | 21.06 | 8.366M |
| Sep 23, 2020 | 21.55 | 21.59 | 21.01 | 21.03 | 8.558M |
| Sep 22, 2020 | 21.52 | 21.62 | 21.26 | 21.60 | 6.330M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.19
Minimum
Jan 20 2016
26.57
Maximum
Jan 17 2020
20.48
Average
20.88
Median
Apr 28 2017