First Trust Small Cap US ... (RNSC)
NASDAQ: RNSC
· Real-Time Price · USD
32.31
-0.33 (-1.02%)
At close: Dec 03, 2024, 10:00 PM
RNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 29.91 | 29.91 | 29.72 | 29.72 | 29.72 | -0.17% | 2,363 |
| Dec 30, 2024 | 29.57 | 29.83 | 29.57 | 29.77 | 29.77 | -0.43% | 586 |
| Dec 27, 2024 | 29.74 | 29.90 | 29.74 | 29.90 | 29.90 | -0.53% | 1,036 |
| Dec 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.00% | 0 |
| Dec 24, 2024 | 29.82 | 30.06 | 29.82 | 30.06 | 30.06 | 0.67% | 3,719 |
| Dec 23, 2024 | 29.65 | 29.86 | 29.58 | 29.86 | 29.86 | 0.10% | 3,503 |
| Dec 20, 2024 | 29.76 | 30.05 | 29.76 | 29.83 | 29.83 | 0.13% | 2,437 |
| Dec 19, 2024 | 30.14 | 30.14 | 29.79 | 29.79 | 29.79 | 0.17% | 171 |
| Dec 18, 2024 | 30.96 | 31.01 | 29.74 | 29.74 | 29.74 | -3.97% | 1,281 |
| Dec 17, 2024 | 30.85 | 31.04 | 30.85 | 30.97 | 30.97 | -0.71% | 743 |
| Dec 16, 2024 | 31.29 | 31.29 | 31.15 | 31.19 | 31.19 | 0.06% | 20,841 |
| Dec 13, 2024 | 31.25 | 31.25 | 31.11 | 31.17 | 31.17 | -1.92% | 1,632 |
| Dec 12, 2024 | 31.95 | 31.95 | 31.76 | 31.78 | 31.39 | 0.03% | 3,167 |
| Dec 11, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.37 | 0.00% | 0 |
| Dec 10, 2024 | 31.93 | 31.99 | 28.84 | 31.77 | 31.77 | -0.84% | 12,002 |
| Dec 9, 2024 | 32.22 | 32.22 | 32.04 | 32.04 | 32.04 | -0.53% | 403 |
| Dec 6, 2024 | 32.22 | 32.22 | 32.11 | 32.21 | 32.21 | 0.41% | 1,594 |
| Dec 5, 2024 | 32.27 | 32.29 | 32.08 | 32.08 | 32.08 | -1.32% | 2,292 |
| Dec 4, 2024 | 32.49 | 32.51 | 32.28 | 32.51 | 32.51 | 0.62% | 1,773 |
| Dec 3, 2024 | 32.39 | 32.40 | 32.31 | 32.31 | 32.31 | -1.01% | 670 |