Direxion Daily Russia Bull 3x Shares Stock Price History | Historical RUSL Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.88	36.98	34.60	36.77	107,083	+1.87(+5.36%)
Dec 28, 2012	33.63	35.02	33.63	34.90	51,486	+0.45(+1.31%)
Dec 27, 2012	33.79	34.70	33.05	34.45	89,090	+1.31(+3.95%)
Dec 26, 2012	33.74	33.74	33.05	33.14	20,790	+0.36(+1.10%)
Dec 24, 2012	32.80	32.98	32.07	32.78	17,099	-0.14(-0.43%)
Dec 21, 2012	32.79	33.26	32.24	32.92	134,756	-1.42(-4.14%)
Dec 20, 2012	34.10	34.40	33.80	34.34	56,332	+1.11(+3.34%)
Dec 19, 2012	33.64	33.84	33.03	33.23	48,069	-0.76(-2.24%)
Dec 18, 2012	33.01	34.03	32.87	33.99	86,378	+1.35(+4.14%)
Dec 17, 2012	31.73	32.66	31.63	32.64	45,910	+0.53(+1.65%)
Dec 14, 2012	32.13	32.34	32.03	32.11	37,520	+0.70(+2.23%)
Dec 13, 2012	31.90	32.32	31.37	31.41	82,314	-0.97(-3.00%)
Dec 12, 2012	32.24	33.33	32.00	32.38	55,443	+0.98(+3.10%)
Dec 11, 2012	30.69	31.49	30.69	31.41	45,560	+0.65(+2.10%)
Dec 10, 2012	30.15	31.11	30.15	30.76	26,252	+0.66(+2.19%)
Dec 07, 2012	29.61	30.32	29.21	30.10	44,352	+0.64(+2.17%)
Dec 06, 2012	29.43	29.75	28.97	29.46	28,151	+0.15(+0.51%)
Dec 05, 2012	29.32	29.99	29.07	29.31	56,097	+1.38(+4.94%)
Dec 04, 2012	27.59	28.35	27.59	27.93	20,672	+0.25(+0.88%)
Nov 30, 2012	27.66	27.82	27.18	27.68	72,270	+0.98(+3.65%)
Nov 29, 2012	26.62	26.84	26.05	26.71	62,860	+0.28(+1.06%)
Nov 28, 2012	25.69	26.43	24.94	26.43	115,657	+0.04(+0.17%)
Nov 27, 2012	26.76	26.76	26.18	26.39	48,637	-1.38(-4.95%)
Nov 26, 2012	27.30	27.76	27.11	27.76	37,442	-0.64(-2.25%)
Nov 24, 2012	27.53	28.40	27.46	28.40	60,699	+0.00(+0.00%)
Nov 23, 2012	27.53	28.40	27.46	28.40	60,699	+1.30(+4.80%)
Nov 21, 2012	26.91	27.13	26.72	27.10	80,152	+0.85(+3.24%)
Nov 20, 2012	26.12	26.49	25.83	26.25	25,851	-0.26(-0.99%)
Nov 19, 2012	25.89	26.51	25.73	26.51	106,772	+1.24(+4.92%)
Nov 16, 2012	24.50	25.36	23.99	25.27	75,128	+1.17(+4.85%)
Nov 15, 2012	24.48	24.76	23.80	24.10	72,442	+0.77(+3.30%)
Nov 14, 2012	24.50	24.50	23.17	23.33	63,825	-1.00(-4.11%)
Nov 13, 2012	24.44	24.95	24.07	24.33	85,148	-2.07(-7.84%)
Nov 12, 2012	26.20	26.58	25.78	26.40	21,870	+0.61(+2.37%)
Nov 09, 2012	25.59	26.67	25.55	25.79	79,468	+0.10(+0.40%)
Nov 08, 2012	26.44	27.04	25.60	25.69	84,391	-1.38(-5.10%)
Nov 07, 2012	28.26	28.36	26.79	27.07	98,603	-2.61(-8.79%)
Nov 06, 2012	29.11	30.16	28.99	29.68	58,965	+0.64(+2.20%)
Nov 05, 2012	28.64	29.05	28.31	29.04	48,889	+0.66(+2.33%)
Nov 02, 2012	29.13	29.18	27.89	28.38	51,738	-0.51(-1.77%)
Nov 01, 2012	28.21	28.92	28.21	28.89	47,473	+0.83(+2.96%)
Oct 31, 2012	28.56	28.82	27.94	28.06	32,510	-0.48(-1.68%)
Oct 26, 2012		28.54	28.54	28.54	0	-1.25(-4.20%)
Oct 25, 2012	29.96	30.21	28.93	29.79	24,563	+0.36(+1.22%)
Oct 24, 2012	30.25	30.41	29.25	29.43	36,555	-0.42(-1.41%)
Oct 23, 2012	30.63	30.63	29.33	29.85	110,389	-1.67(-5.30%)
Oct 19, 2012	32.62	32.62	30.99	31.52	73,979	-1.64(-4.95%)
Oct 18, 2012	33.06	33.84	32.72	33.16	29,479	-0.08(-0.24%)
Oct 17, 2012	33.16	33.60	33.08	33.24	69,603	+1.28(+4.01%)
Oct 16, 2012	31.78	32.27	31.62	31.96	70,942	+0.49(+1.56%)
Oct 15, 2012	30.98	31.47	30.39	31.47	32,136	+0.61(+1.98%)
Oct 12, 2012	30.86	31.41	30.46	30.86	46,407	-0.66(-2.09%)
Oct 11, 2012	32.32	32.45	31.52	31.52	30,020	+0.72(+2.34%)
Oct 10, 2012	31.72	31.86	30.51	30.80	60,318	-0.82(-2.59%)
Oct 09, 2012	32.68	32.78	31.33	31.62	32,203	-1.08(-3.30%)
Oct 08, 2012	32.37	32.91	31.94	32.70	33,622	-0.23(-0.70%)
Oct 06, 2012	34.15	34.16	32.40	32.93	74,011	+0.00(+0.00%)
Oct 05, 2012	34.15	34.16	32.40	32.93	74,011	-0.27(-0.80%)
Oct 04, 2012	31.91	33.20	31.48	33.20	56,536	+1.21(+3.77%)
Oct 03, 2012	33.05	33.15	31.81	31.99	86,197	-1.08(-3.27%)
Oct 02, 2012	33.89	33.95	32.77	33.07	41,717	+0.14(+0.43%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates