RUT Stock Prices

Data as of Oct 28, 2026

Last

2,830.51

Change

+11.64

Open

2,819.91

Previous

2,818.87

High

2,830.90

Low

2,810.95

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.185

Hist Vol

0.178

Opt Volume

25,223

Open Int

530,439

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2,819.91	2,830.90	2,810.95	2,830.51	+11.64	0	25,223	0.185	0.178
Oct 27, 2026	2,792.85	2,820.98	2,788.59	2,818.87	+32.45	0	14,460	0.190	0.178
Oct 26, 2026	2,780.39	2,804.40	2,778.17	2,786.42	+10.53	0	20,980	0.194	0.177
Oct 23, 2026	2,775.95	2,778.57	2,752.63	2,775.90	-8.13	0	15,349	0.202	0.178
Oct 22, 2026	2,770.95	2,784.92	2,762.58	2,784.03	+3.01	0	21,211	0.203	0.178
Oct 21, 2026	2,780.33	2,791.72	2,772.32	2,781.02	+7.60	0	17,480	0.180	0.179
Oct 20, 2026	2,728.56	2,783.54	2,728.56	2,773.42	+45.12	0	24,002	0.189	0.179
Oct 19, 2026	2,729.08	2,742.40	2,725.19	2,728.30	+6.93	0	30,279	0.183	0.179
Oct 16, 2026	2,768.92	2,771.73	2,716.23	2,721.37	-45.90	0	36,328	0.187	0.179
Oct 15, 2026	2,730.45	2,768.02	2,725.06	2,767.27	+37.74	0	45,437	0.184	0.180
Oct 14, 2026	2,767.05	2,767.05	2,720.04	2,729.53	-53.84	0	50,048	0.186	0.180
Oct 13, 2026	2,793.50	2,801.98	2,774.46	2,783.37	-11.11	0	20,612	0.183	0.179
Oct 12, 2026	2,805.29	2,805.83	2,794.47	2,794.48	-12.50	0	16,795	0.159	0.181
Oct 9, 2026	2,797.69	2,814.01	2,795.54	2,806.98	+12.85	0	23,212	0.165	0.184
Oct 8, 2026	2,784.30	2,795.38	2,762.58	2,794.13	+0.93	0	20,221	0.178	0.184
Oct 7, 2026	2,816.40	2,816.40	2,788.43	2,793.20	-37.10	0	27,564	0.167	0.184
Oct 6, 2026	2,854.96	2,864.83	2,825.98	2,830.30	-16.84	0	30,912	0.167	0.184
Oct 5, 2026	2,834.23	2,859.13	2,821.63	2,847.14	+14.24	0	17,260	0.186	0.184
Oct 2, 2026	2,825.23	2,852.50	2,825.23	2,832.90	+0.00	0	30,503	0.169	0.184
Oct 1, 2026	2,794.52	2,820.77	2,775.36	2,806.63	+9.77	0	27,764	0.184	0.184
Sep 30, 2026	2,815.70	2,822.22	2,796.86	2,796.86	-11.06	0	22,979	0.186	0.184
Sep 29, 2026	2,820.36	2,825.37	2,794.39	2,807.92	-9.99	0	18,924	0.182	0.184
Sep 28, 2026	2,828.14	2,833.51	2,807.60	2,817.91	-19.64	0	14,809	0.180	0.184
Sep 25, 2026	2,839.22	2,851.70	2,826.79	2,837.55	+1.98	0	35,628	0.177	0.184
Sep 24, 2026	2,834.73	2,838.63	2,810.75	2,835.57	-3.09	0	36,807	0.184	0.184
Sep 23, 2026	2,884.49	2,884.49	2,838.37	2,838.66	-51.26	0	19,793	0.174	0.185
Sep 22, 2026	2,886.65	2,905.87	2,882.13	2,889.92	+14.56	0	21,293	0.162	0.184
Sep 21, 2026	2,860.40	2,883.46	2,860.40	2,875.36	+14.96	0	24,851	0.182	0.184
Sep 18, 2026	2,874.49	2,874.49	2,846.70	2,860.40	-14.23	0	29,728	0.176	0.184
Sep 17, 2026	2,883.20	2,901.33	2,874.46	2,874.63	+15.82	0	50,573	0.162	0.186
Sep 16, 2026	2,873.75	2,887.82	2,832.37	2,858.81	-11.48	0	47,310	0.182	0.185
Sep 15, 2026	2,890.64	2,890.64	2,861.73	2,870.29	-21.95	0	58,522	0.177	0.185
Sep 14, 2026	2,896.70	2,908.52	2,885.54	2,892.24	-11.70	0	24,970	0.210	0.185
Sep 11, 2026	2,921.52	2,926.69	2,902.90	2,903.94	+12.99	0	18,228	0.173	0.186
Sep 10, 2026	2,908.52	2,908.52	2,886.96	2,890.95	-30.28	0	30,546	0.207	0.186
Sep 9, 2026	2,952.06	2,952.61	2,918.89	2,921.23	-38.97	0	20,329	0.191	0.186
Sep 8, 2026	2,966.14	2,975.48	2,958.65	2,960.20	+0.00	0	18,647	0.175	0.186
Sep 4, 2026	2,956.75	2,976.66	2,951.04	2,975.65	+7.38	0	13,924	0.152	0.185
Sep 3, 2026	2,968.21	2,976.62	2,951.29	2,968.27	+15.10	0	19,873	0.158	0.186
Sep 2, 2026	2,926.51	2,959.52	2,926.51	2,953.17	+33.04	0	25,202	0.171	0.186
Sep 1, 2026	2,943.43	2,943.43	2,916.84	2,920.13	-36.32	0	35,807	0.178	0.185
Aug 31, 2026	2,967.43	2,967.43	2,944.34	2,956.45	-15.92	0	32,548	0.164	0.185
Aug 28, 2026	3,014.15	3,017.04	2,972.37	2,972.37	-41.97	0	33,310	0.154	0.185
Aug 27, 2026	3,005.16	3,019.40	3,000.91	3,014.34	+8.44	0	15,606	0.157	0.185
Aug 26, 2026	3,005.52	3,014.88	2,999.91	3,005.90	-4.12	0	13,715	0.165	0.185
Aug 25, 2026	3,004.81	3,011.97	3,000.47	3,010.02	+14.94	0	19,297	0.168	0.185
Aug 24, 2026	3,015.06	3,015.06	2,991.24	2,995.08	-22.79	0	25,819	0.169	0.185
Aug 21, 2026	3,007.16	3,020.24	3,000.05	3,017.87	+25.44	0	37,220	0.169	0.189
Aug 20, 2026	3,019.30	3,019.30	2,989.22	2,992.43	-40.51	0	30,469	0.170	0.188
Aug 19, 2026	3,036.08	3,050.25	3,029.98	3,032.94	+15.05	0	17,628	0.175	0.188
Aug 18, 2026	3,049.32	3,049.32	3,017.54	3,017.89	-39.65	0	18,402	0.171	0.188
Aug 17, 2026	3,060.34	3,061.70	3,051.97	3,057.54	-10.88	0	17,512	0.149	0.188
Aug 14, 2026	3,052.82	3,069.71	3,050.23	3,068.42	+15.57	0	17,148	0.160	0.188
Aug 13, 2026	3,051.09	3,065.83	3,047.08	3,052.85	+7.37	0	12,654	0.158	0.188
Aug 12, 2026	3,039.28	3,051.02	3,029.56	3,045.48	+18.36	0	14,702	0.165	0.189
Aug 11, 2026	3,024.00	3,036.09	3,023.47	3,027.12	+9.72	0	9,771	0.174	0.191
Aug 10, 2026	3,026.34	3,031.81	3,013.13	3,017.40	-17.09	0	39,340	0.178	0.191
Aug 7, 2026	3,009.54	3,037.34	3,009.54	3,034.49	+32.94	0	11,765	0.172	0.191
Aug 6, 2026	3,016.30	3,032.22	2,999.50	3,001.55	-17.64	0	15,988	0.163	0.191
Aug 5, 2026	3,038.42	3,048.85	3,018.42	3,019.19	-17.79	0	26,143	0.165	0.191
Aug 4, 2026	2,990.15	3,043.11	2,990.15	3,036.98	+55.07	0	30,262	0.187	0.191
Aug 3, 2026	2,935.26	2,985.68	2,935.26	2,981.91	+50.57	0	24,230	0.183	0.191
Jul 31, 2026	2,952.86	2,955.83	2,902.47	2,931.34	-14.76	0	31,559	0.185	0.191
Jul 30, 2026	2,918.86	2,948.41	2,912.19	2,946.10	+39.79	0	14,767	0.195	0.192
Jul 29, 2026	2,950.62	2,953.76	2,903.67	2,906.31	-47.49	0	21,875	0.206	0.191
Jul 28, 2026	2,946.67	2,955.39	2,923.27	2,953.80	+5.77	0	11,093	0.199	0.191

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.