VanEck Russia ETF (RSX) Historical Stock Data
5.75 ↑0.10 (1.77%)
As of March 4, 2022, 4:02pm EST.
Historical Data
In the past 30 trading days, RSX is down -1.50% a day on average. There have been 15 days where VanEck Russia ETF closed green and 15 days where RSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 720.29K |
| 2022-12-30 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 719.52K |
| 2022-12-23 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 720.29K |
| 2022-12-16 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 720.29K |
| 2022-12-09 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 719.52K |
| 2022-12-02 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.65 | 5.65 | 719.52K |
| 2022-03-04 | 5.48 | 5.95 | ↑$0.47 (8.58%) | 5.05 | 5.96 | 16.20M |
| 2022-03-03 | 7.84 | 5.78 | ↓$2.06 (-26.23%) | 5.00 | 7.86 | 32.62M |
| 2022-03-02 | 7.26 | 7.19 | ↓$0.07 (-0.96%) | 7.00 | 8.90 | 36.22M |
| 2022-03-01 | 9.70 | 8.76 | ↓$0.94 (-9.74%) | 8.60 | 10.28 | 29.52M |
| 2022-02-28 | 12.41 | 10.82 | ↓$1.59 (-12.81%) | 10.75 | 12.49 | 50.01M |
| 2022-02-25 | 17.05 | 15.65 | ↓$1.40 (-8.21%) | 15.50 | 17.49 | 25.52M |
| 2022-02-24 | 14.53 | 15.72 | ↑$1.19 (8.19%) | 13.77 | 16.59 | 58.07M |
| 2022-02-23 | 20.06 | 19.11 | ↓$0.95 (-4.74%) | 18.83 | 20.10 | 21.94M |
| 2022-02-22 | 20.27 | 21.02 | ↑$0.75 (3.70%) | 20.01 | 21.38 | 36.62M |
| 2022-02-18 | 23.42 | 23.00 | ↓$0.42 (-1.79%) | 22.98 | 23.56 | 10.77M |
| 2022-02-17 | 24.37 | 24.19 | ↓$0.18 (-0.74%) | 24.06 | 24.44 | 9.64M |
| 2022-02-16 | 25.27 | 25.50 | ↑$0.23 (0.89%) | 25.20 | 25.58 | 8.10M |
| 2022-02-15 | 24.68 | 25.15 | ↑$0.47 (1.90%) | 24.68 | 25.18 | 10.44M |
| 2022-02-14 | 23.90 | 23.79 | ↓$0.11 (-0.46%) | 23.30 | 24.04 | 15.61M |
| 2022-02-11 | 24.49 | 23.23 | ↓$1.26 (-5.14%) | 22.88 | 24.55 | 26.77M |
| 2022-02-10 | 25.21 | 25.12 | ↓$0.09 (-0.36%) | 25.04 | 25.60 | 6.71M |
| 2022-02-09 | 25.21 | 25.39 | ↑$0.18 (0.71%) | 25.14 | 25.37 | 6.31M |
| 2022-02-08 | 24.43 | 24.76 | ↑$0.33 (1.35%) | 24.37 | 24.74 | 5.08M |
| 2022-02-04 | 23.84 | 24.04 | ↑$0.20 (0.86%) | 23.70 | 24.18 | 3.24M |
| 2022-02-03 | 23.72 | 23.67 | ↓$0.05 (-0.21%) | 23.50 | 23.82 | 5.34M |
| 2022-02-02 | 24.31 | 24.22 | ↓$0.09 (-0.37%) | 24.04 | 24.36 | 4.84M |
| 2022-02-01 | 24.26 | 24.22 | ↓$0.04 (-0.16%) | 23.86 | 24.26 | 6.57M |
| 2022-01-31 | 23.73 | 23.94 | ↑$0.21 (0.88%) | 23.68 | 24.02 | 5.05M |
| 2022-01-28 | 23.45 | 23.41 | ↓$0.04 (-0.17%) | 23.15 | 23.47 | 11.09M |
Create an account or log in to view more rows.
$RSX we want higher!!!
$RSX had to buy calls
$RSX HODL
$RSX it's true....
$RSX eyeing for a scalp
$RSX is anyone really buying this shit
$RSX hows short doing? Keep short pls
we need your money.
$RSX called it
$RSX To the moon!!
$RSX buying a share monday LFG