RUT: Russell 2000 Index

As of Friday, May 22nd, 2026

2,869.23

+25.77 +0.91%

Open: 2,855.12
High: 2,878.61
Low: 2,855.12
Volume: N/A
Previous Close on Thursday, May 21st, 2026

2,843.45

+26.09 +0.93%

Open: 2,802.36
High: 2,850.62
Low: 2,798.25
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 2,855.12 2,878.61 2,855.12 2,869.23 0 +25.77 +0.91
2026-05-21 2,802.36 2,850.62 2,798.25 2,843.45 0 +26.09 +0.93
2026-05-20 2,764.41 2,817.99 2,755.71 2,817.36 0 +70.29 +2.56
2026-05-19 2,753.16 2,766.39 2,722.85 2,747.07 0 -28.03 -1.01
2026-05-18 2,801.54 2,802.84 2,757.02 2,775.10 0 -18.20 -0.65
2026-05-15 2,839.32 2,839.32 2,791.50 2,793.30 0 -69.79 -2.44
2026-05-14 2,852.75 2,873.87 2,838.88 2,863.09 0 +19.15 +0.67
2026-05-13 2,846.25 2,852.72 2,815.96 2,843.93 0 +1.10 +0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,878.61
On 2026-05-22		 2,722.85
On 2026-05-19		 75.93 2.72 2,802.84
On 2026-05-18		 2,722.85
On 2026-05-19		 -2.85 2,810.44
10D 2,888.21
On 2026-05-11		 2,722.85
On 2026-05-19		 8.02 0.28 2,888.21
On 2026-05-11		 2,722.85
On 2026-05-19		 -5.73 2,826.60
20D 2,888.62
On 2026-05-06		 2,722.85
On 2026-05-19		 82.22 2.95 2,888.62
On 2026-05-06		 2,722.85
On 2026-05-19		 -5.74 2,819.55
WTD 2,878.61
On 2026-05-22		 2,722.85
On 2026-05-19		 75.93 2.72 2,802.84
On 2026-05-18		 2,722.85
On 2026-05-19		 -2.85 2,810.44
MTD 2,888.62
On 2026-05-06		 2,722.85
On 2026-05-19		 69.32 2.48 2,888.62
On 2026-05-06		 2,722.85
On 2026-05-19		 -5.74 2,831.72
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

46.84 -0.81 -1.70 285,705
HRL

Hormel Foods Corporation

21.24 +0.16 +0.76 4,567,096
CTRE

CareTrust REIT Inc.

41.14 +0.13 +0.32 1,713,960
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91