Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Russia ETF (NY: RSX )

5.619 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.36 17.66 17.35 17.59 28,009,262 +0.60(+3.54%)
Nov 29, 2016 17.05 17.07 16.92 16.99 9,499,904 -0.18(-1.04%)
Nov 28, 2016 17.24 17.37 17.14 17.17 17,595,258 -0.04(-0.26%)
Nov 25, 2016 17.30 17.31 17.18 17.22 6,284,020 -0.10(-0.57%)
Nov 23, 2016 17.31 17.31 17.31 0 -0.03(-0.16%)
Nov 22, 2016 17.26 17.38 17.14 17.34 9,787,588 +0.18(+1.05%)
Nov 21, 2016 17.14 17.22 17.10 17.16 12,232,650 +0.31(+1.86%)
Nov 18, 2016 16.76 16.90 16.75 16.85 7,945,239 +0.07(+0.43%)
Nov 17, 2016 16.86 16.98 16.78 16.78 10,005,047 +0.09(+0.54%)
Nov 16, 2016 16.64 16.81 16.57 16.69 12,318,087 -0.16(-0.96%)
Nov 15, 2016 16.45 16.87 16.44 16.85 21,903,224 +0.48(+2.96%)
Nov 14, 2016 16.26 16.38 16.07 16.36 16,924,474 -0.10(-0.60%)
Nov 11, 2016 16.50 16.51 16.19 16.46 12,584,392 -0.16(-0.97%)
Nov 10, 2016 17.07 17.14 16.61 16.62 18,674,790 -0.23(-1.38%)
Nov 09, 2016 16.70 16.94 16.58 16.86 20,631,778 +0.40(+2.45%)
Nov 08, 2016 16.37 16.57 16.31 16.45 6,205,471 -0.03(-0.16%)
Nov 07, 2016 16.27 16.49 16.24 16.48 14,388,433 +0.57(+3.55%)
Nov 04, 2016 15.99 16.11 15.91 15.91 10,137,045 -0.26(-1.61%)
Nov 03, 2016 16.30 16.33 16.16 16.18 8,903,103 -0.15(-0.93%)
Nov 02, 2016 16.56 16.60 16.22 16.33 13,017,457 -0.36(-2.15%)
Nov 01, 2016 16.78 16.80 16.56 16.69 12,179,294 +0.02(+0.11%)
Oct 31, 2016 16.53 16.69 16.51 16.67 13,091,434 +0.18(+1.09%)
Oct 28, 2016 16.61 16.68 16.44 16.49 9,711,372 -0.13(-0.76%)
Oct 27, 2016 16.69 16.72 16.60 16.61 4,589,668 +0.07(+0.43%)
Oct 26, 2016 16.66 16.70 16.53 16.54 7,849,089 -0.27(-1.60%)
Oct 25, 2016 16.90 16.90 16.76 16.81 5,603,564 +0.05(+0.32%)
Oct 24, 2016 16.70 16.76 16.65 16.76 3,999,029 +0.08(+0.48%)
Oct 21, 2016 16.62 16.70 16.60 16.68 4,500,310 +0.00(+0.00%)
Oct 20, 2016 16.66 16.76 16.66 16.68 4,784,539 -0.13(-0.75%)
Oct 19, 2016 16.72 16.87 16.70 16.80 9,791,641 +0.19(+1.13%)
Oct 18, 2016 16.62 16.70 16.56 16.61 11,559,015 +0.22(+1.31%)
Oct 17, 2016 16.56 16.58 16.38 16.40 10,119,911 -0.16(-0.98%)
Oct 14, 2016 16.66 16.69 16.51 16.56 4,515,341 -0.09(-0.54%)
Oct 13, 2016 16.61 16.73 16.49 16.65 8,465,515 -0.09(-0.54%)
Oct 12, 2016 16.78 16.84 16.73 16.74 7,603,208 -0.16(-0.96%)
Oct 11, 2016 17.01 17.03 16.87 16.90 7,444,050 -0.18(-1.05%)
Oct 10, 2016 16.99 17.16 16.98 17.08 6,019,871 +0.22(+1.28%)
Oct 07, 2016 17.00 17.01 16.77 16.87 7,015,240 -0.20(-1.16%)
Oct 06, 2016 16.92 17.09 16.88 17.06 6,808,508 +0.19(+1.12%)
Oct 05, 2016 16.78 16.94 16.71 16.88 7,101,797 +0.13(+0.75%)
Oct 04, 2016 17.00 17.00 16.71 16.75 8,438,630 -0.30(-1.79%)
Oct 03, 2016 16.96 17.09 16.88 17.05 7,032,149 +0.22(+1.33%)
Sep 30, 2016 16.86 16.90 16.74 16.83 8,763,869 +0.00(+0.00%)
Sep 29, 2016 16.96 17.07 16.79 16.83 10,294,624 -0.11(-0.64%)
Sep 28, 2016 16.63 16.97 16.50 16.94 13,550,588 +0.40(+2.44%)
Sep 27, 2016 16.60 16.65 16.47 16.53 7,388,235 -0.10(-0.59%)
Sep 26, 2016 16.78 16.83 16.63 16.63 5,065,737 -0.06(-0.38%)
Sep 23, 2016 16.86 16.92 16.66 16.70 10,170,752 -0.31(-1.85%)
Sep 22, 2016 16.96 17.08 16.93 17.01 6,447,722 +0.18(+1.07%)
Sep 21, 2016 16.58 16.83 16.52 16.83 10,927,950 +0.39(+2.35%)
Sep 20, 2016 16.31 16.51 16.27 16.44 3,456,616 +0.06(+0.38%)
Sep 19, 2016 16.46 16.56 16.36 16.38 5,604,400 +0.09(+0.55%)
Sep 16, 2016 16.39 16.41 16.25 16.29 10,393,444 -0.23(-1.41%)
Sep 15, 2016 16.36 16.58 16.30 16.53 10,657,472 +0.22(+1.38%)
Sep 14, 2016 16.41 16.55 16.29 16.30 8,677,123 -0.02(-0.11%)
Sep 13, 2016 16.52 16.55 16.26 16.32 13,968,779 -0.48(-2.88%)
Sep 12, 2016 16.53 16.84 16.49 16.80 9,463,658 +0.13(+0.75%)
Sep 09, 2016 16.92 16.93 16.67 16.68 14,612,117 -0.48(-2.77%)
Sep 08, 2016 17.19 17.35 17.09 17.15 9,223,474 -0.01(-0.05%)
Sep 07, 2016 17.21 17.21 17.05 17.16 6,659,901 +0.10(+0.58%)
Sep 06, 2016 16.92 17.14 16.88 17.06 13,970,668 +0.42(+2.53%)
Sep 02, 2016 16.56 16.64 16.64 16.64 7,698,572 +0.37(+2.26%)
Sep 01, 2016 16.26 16.35 16.15 16.27 8,056,557 +0.02(+0.11%)
Aug 31, 2016 16.38 16.38 16.20 16.26 8,867,525 -0.21(-1.25%)
Aug 30, 2016 16.61 16.66 16.44 16.46 5,549,471 -0.08(-0.49%)
Aug 29, 2016 16.38 16.56 16.37 16.54 5,127,379 +0.07(+0.44%)
Aug 26, 2016 16.57 16.82 16.40 16.47 11,862,650 -0.18(-1.08%)
Aug 25, 2016 16.55 16.66 16.52 16.65 5,861,034 +0.08(+0.49%)
Aug 24, 2016 16.54 16.61 16.46 16.57 7,997,079 -0.15(-0.91%)
Aug 23, 2016 16.70 16.86 16.67 16.72 7,869,493 +0.14(+0.87%)
Aug 22, 2016 16.62 16.71 16.56 16.58 8,350,846 -0.17(-1.02%)
Aug 19, 2016 16.82 16.82 16.71 16.75 6,838,855 -0.18(-1.06%)
Aug 18, 2016 16.86 17.01 16.81 16.93 7,415,536 -0.03(-0.16%)
Aug 17, 2016 16.88 16.98 16.74 16.96 6,327,225 -0.01(-0.05%)
Aug 16, 2016 16.91 17.00 16.82 16.96 6,074,371 -0.04(-0.26%)
Aug 15, 2016 16.91 17.03 16.88 17.01 9,717,362 +0.39(+2.32%)
Aug 12, 2016 16.65 16.68 16.53 16.62 6,831,204 -0.05(-0.32%)
Aug 11, 2016 16.46 16.69 16.44 16.68 12,286,082 +0.32(+1.97%)
Aug 10, 2016 16.63 16.70 16.34 16.35 10,749,794 -0.20(-1.19%)
Aug 09, 2016 16.51 16.66 16.50 16.55 5,753,643 +0.02(+0.11%)
Aug 08, 2016 16.53 16.61 16.51 16.53 6,466,862 +0.18(+1.10%)
Aug 05, 2016 16.21 16.35 16.19 16.35 6,350,362 +0.09(+0.55%)
Aug 04, 2016 15.91 16.27 15.90 16.26 9,959,422 +0.26(+1.63%)
Aug 03, 2016 15.61 16.04 15.59 16.00 14,112,042 +0.34(+2.18%)
Aug 02, 2016 15.88 15.91 15.58 15.66 6,368,677 -0.12(-0.74%)
Aug 01, 2016 16.07 16.09 15.77 15.78 13,336,823 -0.39(-2.44%)
Jul 29, 2016 16.02 16.22 15.91 16.18 9,131,896 +0.13(+0.78%)
Jul 28, 2016 16.04 16.07 15.91 16.05 4,828,673 +0.07(+0.45%)
Jul 27, 2016 16.07 16.11 15.81 15.98 8,410,777 -0.07(-0.45%)
Jul 26, 2016 15.83 16.05 15.82 16.05 6,690,361 +0.09(+0.56%)
Jul 25, 2016 16.18 16.18 15.93 15.96 10,436,904 -0.28(-1.71%)
Jul 22, 2016 16.18 16.26 16.12 16.24 4,316,580 +0.08(+0.50%)
Jul 21, 2016 16.34 16.37 16.15 16.16 5,541,005 -0.13(-0.83%)
Jul 20, 2016 16.13 16.36 16.10 16.29 5,696,346 +0.08(+0.50%)
Jul 19, 2016 16.49 16.52 16.17 16.21 10,352,441 -0.37(-2.22%)
Jul 18, 2016 16.35 16.58 16.34 16.58 6,851,701 +0.15(+0.93%)
Jul 15, 2016 16.45 16.47 16.29 16.43 6,441,291 -0.07(-0.44%)
Jul 14, 2016 16.35 16.53 16.34 16.50 12,688,920 +0.30(+1.83%)
Jul 13, 2016 16.31 16.34 16.05 16.20 10,181,924 -0.11(-0.66%)
Jul 12, 2016 16.19 16.36 16.16 16.31 11,416,195 +0.39(+2.48%)
Jul 11, 2016 15.93 16.03 15.89 15.91 5,817,818 +0.07(+0.45%)
Jul 08, 2016 15.68 15.87 15.39 15.84 12,513,410 +0.46(+2.97%)
Jul 07, 2016 15.77 15.82 15.35 15.39 12,672,963 -0.32(-2.06%)
Jul 06, 2016 15.39 15.73 15.38 15.71 7,683,878 +0.12(+0.75%)
Jul 05, 2016 15.62 15.65 15.50 15.59 11,959,376 -0.27(-1.70%)
Jul 01, 2016 15.72 15.86 15.86 15.86 8,659,305 +0.23(+1.49%)
Jun 30, 2016 15.51 15.74 15.48 15.63 11,882,357 -0.03(-0.17%)
Jun 29, 2016 15.48 15.72 15.47 15.65 13,518,362 +0.33(+2.17%)
Jun 28, 2016 15.13 15.33 15.08 15.32 16,763,486 +0.49(+3.33%)
Jun 27, 2016 14.95 14.97 14.69 14.83 12,026,890 -0.21(-1.37%)
Jun 24, 2016 15.12 15.39 15.02 15.04 29,625,950 -0.97(-6.05%)
Jun 23, 2016 15.68 16.01 15.65 16.00 21,410,828 +0.60(+3.90%)
Jun 22, 2016 15.64 15.71 15.39 15.40 14,075,325 -0.40(-2.55%)
Jun 21, 2016 15.59 15.89 15.55 15.81 6,965,553 +0.10(+0.63%)
Jun 20, 2016 15.67 15.78 15.64 15.71 15,078,102 +0.33(+2.16%)
Jun 17, 2016 15.31 15.42 15.20 15.38 16,135,809 +0.32(+2.15%)
Jun 16, 2016 15.00 15.18 14.82 15.05 13,283,326 -0.21(-1.35%)
Jun 15, 2016 15.18 15.43 15.16 15.26 12,682,430 +0.17(+1.13%)
Jun 14, 2016 15.12 15.21 14.93 15.09 21,429,880 -0.13(-0.88%)
Jun 13, 2016 15.22 15.41 15.22 15.22 9,091,429 -0.19(-1.22%)
Jun 10, 2016 15.66 15.66 15.40 15.41 15,998,456 -0.54(-3.37%)
Jun 09, 2016 15.98 16.04 15.90 15.95 12,249,044 -0.31(-1.93%)
Jun 08, 2016 16.14 16.27 16.09 16.26 8,931,262 +0.25(+1.57%)
Jun 07, 2016 15.82 16.03 15.81 16.01 11,704,970 +0.37(+2.35%)
Jun 06, 2016 15.53 15.65 15.43 15.65 10,656,617 +0.33(+2.17%)
Jun 03, 2016 15.14 15.41 15.06 15.31 13,835,986 +0.27(+1.79%)
Jun 02, 2016 14.77 15.09 14.75 15.04 7,395,640 +0.06(+0.42%)
Jun 01, 2016 14.95 15.11 14.88 14.98 9,196,626 -0.11(-0.71%)
May 31, 2016 15.39 15.50 15.05 15.09 15,517,900 -0.38(-2.44%)
May 27, 2016 15.39 15.47 15.47 15.47 4,972,984 +0.07(+0.47%)
May 26, 2016 15.58 15.63 15.34 15.39 6,396,926 +0.01(+0.06%)
May 25, 2016 15.37 15.41 15.22 15.39 13,590,609 +0.33(+2.20%)
May 24, 2016 14.98 15.07 14.95 15.05 7,204,359 +0.13(+0.84%)
May 23, 2016 14.75 14.97 14.72 14.93 6,234,637 -0.09(-0.60%)
May 20, 2016 15.04 15.09 14.91 15.02 6,976,038 -0.01(-0.06%)
May 19, 2016 15.07 15.09 14.89 15.03 17,780,984 -0.21(-1.35%)
May 18, 2016 15.50 15.60 15.21 15.23 18,134,770 -0.38(-2.41%)
May 17, 2016 15.44 15.72 15.42 15.61 7,286,608 -0.01(-0.06%)
May 16, 2016 15.70 15.80 15.55 15.62 11,802,683 +0.30(+1.99%)
May 13, 2016 15.34 15.50 15.29 15.31 9,752,791 -0.18(-1.16%)
May 12, 2016 15.54 15.59 15.24 15.49 6,727,382 +0.07(+0.47%)
May 11, 2016 15.22 15.53 15.16 15.42 13,182,905 +0.28(+1.84%)
May 10, 2016 14.91 15.17 14.90 15.14 13,458,649 +0.31(+2.12%)
May 09, 2016 15.13 15.13 14.81 14.83 9,730,813 -0.30(-2.02%)
May 06, 2016 15.05 15.26 15.04 15.13 8,610,416 -0.04(-0.24%)
May 05, 2016 15.33 15.34 15.06 15.17 12,405,767 +0.22(+1.50%)
May 04, 2016 15.28 15.32 14.95 14.95 22,514,666 -0.31(-2.06%)
May 03, 2016 15.48 15.52 15.22 15.26 12,380,155 -0.41(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.