Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Russia Bull 3X Direxion (NY: RUSL )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2022 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 69.54 72.86 69.40 71.57 254,669 +6.31(+9.68%)
Nov 29, 2016 66.06 66.26 64.54 65.26 102,627 -1.89(-2.81%)
Nov 28, 2016 68.18 69.59 67.15 67.15 129,043 -0.91(-1.34%)
Nov 25, 2016 69.09 69.09 67.56 68.06 35,935 -1.25(-1.80%)
Nov 23, 2016 69.31 69.31 69.31 0 -0.15(-0.21%)
Nov 22, 2016 68.47 69.85 67.04 69.45 187,740 +2.14(+3.18%)
Nov 21, 2016 66.73 68.05 66.72 67.32 219,981 +3.74(+5.88%)
Nov 18, 2016 62.95 64.35 62.77 63.58 63,752 +0.63(+1.00%)
Nov 17, 2016 63.88 65.29 62.93 62.95 162,908 +0.93(+1.50%)
Nov 16, 2016 61.50 63.34 60.70 62.02 117,979 -1.32(-2.08%)
Nov 15, 2016 59.66 63.97 59.45 63.34 288,627 +4.48(+7.62%)
Nov 14, 2016 57.45 58.91 55.50 58.85 185,779 -0.89(-1.49%)
Nov 11, 2016 60.34 60.34 56.78 59.75 181,120 -1.84(-2.99%)
Nov 10, 2016 66.74 67.33 61.44 61.59 222,485 -2.45(-3.82%)
Nov 09, 2016 62.34 65.09 61.20 64.03 307,334 +4.28(+7.16%)
Nov 08, 2016 59.02 60.96 58.31 59.76 95,902 -0.26(-0.43%)
Nov 07, 2016 57.82 60.25 57.69 60.02 154,560 +5.54(+10.17%)
Nov 04, 2016 55.74 56.50 54.40 54.47 163,362 -2.88(-5.03%)
Nov 03, 2016 58.38 58.77 57.03 57.36 109,178 -1.46(-2.48%)
Nov 02, 2016 61.58 61.85 57.66 58.82 259,165 -4.08(-6.49%)
Nov 01, 2016 63.83 64.06 61.42 62.90 113,539 +0.51(+0.82%)
Oct 31, 2016 61.43 62.82 60.98 62.39 119,845 +1.63(+2.68%)
Oct 28, 2016 62.16 62.82 60.26 60.76 94,675 -1.49(-2.39%)
Oct 27, 2016 62.62 63.31 61.98 62.25 66,655 +0.82(+1.33%)
Oct 26, 2016 62.78 63.08 61.11 61.43 136,574 -2.85(-4.44%)
Oct 25, 2016 65.10 65.37 63.81 64.28 91,307 +0.71(+1.11%)
Oct 24, 2016 63.15 63.68 62.65 63.58 66,586 +0.57(+0.90%)
Oct 21, 2016 62.09 63.14 62.03 63.01 69,304 +0.24(+0.39%)
Oct 20, 2016 62.65 63.86 62.60 62.77 83,028 -1.48(-2.30%)
Oct 19, 2016 63.62 65.09 63.20 64.25 133,027 +2.10(+3.38%)
Oct 18, 2016 62.27 62.98 61.69 62.15 127,568 +2.35(+3.93%)
Oct 17, 2016 61.75 61.90 59.79 59.79 101,403 -2.03(-3.28%)
Oct 14, 2016 62.68 63.11 61.19 61.82 96,817 -0.93(-1.48%)
Oct 13, 2016 62.22 63.61 60.92 62.75 141,381 -1.03(-1.62%)
Oct 12, 2016 64.55 64.83 63.64 63.78 120,143 -2.04(-3.09%)
Oct 11, 2016 66.89 67.11 65.26 65.82 68,757 -1.82(-2.69%)
Oct 10, 2016 66.81 68.66 66.81 67.64 175,883 +2.51(+3.85%)
Oct 07, 2016 66.89 66.89 64.20 65.13 82,544 -2.33(-3.46%)
Oct 06, 2016 66.01 67.88 65.42 67.46 171,609 +2.17(+3.32%)
Oct 05, 2016 64.72 66.12 63.64 65.30 152,773 +1.10(+1.71%)
Oct 04, 2016 66.82 67.07 63.61 64.20 219,956 -3.42(-5.06%)
Oct 03, 2016 66.74 68.06 65.70 67.62 123,845 +2.46(+3.78%)
Sep 30, 2016 65.59 65.85 64.13 65.16 110,412 +0.11(+0.17%)
Sep 29, 2016 66.40 67.88 64.64 65.05 190,793 -1.25(-1.88%)
Sep 28, 2016 63.01 66.82 61.59 66.29 219,476 +4.49(+7.27%)
Sep 27, 2016 62.82 63.23 61.19 61.80 135,182 -1.29(-2.05%)
Sep 26, 2016 64.66 65.25 63.03 63.09 95,395 -0.86(-1.34%)
Sep 23, 2016 65.87 66.42 63.34 63.95 113,604 -3.24(-4.82%)
Sep 22, 2016 66.95 68.26 66.54 67.19 255,969 +2.19(+3.38%)
Sep 21, 2016 62.71 65.33 61.88 64.99 312,058 +4.08(+6.70%)
Sep 20, 2016 59.75 61.74 59.30 60.91 103,763 +0.46(+0.75%)
Sep 19, 2016 61.73 62.30 60.29 60.45 172,061 +1.00(+1.67%)
Sep 16, 2016 60.47 60.75 58.93 59.46 194,772 -2.66(-4.28%)
Sep 15, 2016 60.65 62.66 59.73 62.12 195,968 +2.38(+3.99%)
Sep 14, 2016 61.22 62.27 59.60 59.74 179,241 -0.01(-0.02%)
Sep 13, 2016 62.53 62.59 59.23 59.75 326,282 -5.64(-8.62%)
Sep 12, 2016 62.10 65.91 62.02 65.38 159,404 +1.29(+2.02%)
Sep 09, 2016 67.06 67.06 63.92 64.09 186,614 -5.76(-8.24%)
Sep 08, 2016 70.52 72.28 69.07 69.85 142,962 -0.01(-0.01%)
Sep 07, 2016 70.08 70.66 68.79 69.85 144,144 +1.10(+1.60%)
Sep 06, 2016 66.95 69.72 66.80 68.76 358,195 +4.93(+7.72%)
Sep 02, 2016 63.30 63.83 63.83 63.83 195,395 +3.99(+6.67%)
Sep 01, 2016 59.98 60.68 58.70 59.84 86,422 +0.10(+0.17%)
Aug 31, 2016 61.26 61.30 59.17 59.74 138,891 -2.59(-4.16%)
Aug 30, 2016 63.77 64.32 61.96 62.33 141,574 -0.70(-1.11%)
Aug 29, 2016 61.02 63.21 61.02 63.03 90,963 +0.68(+1.09%)
Aug 26, 2016 63.44 66.21 61.54 62.35 167,100 -1.88(-2.92%)
Aug 25, 2016 63.35 64.36 62.76 64.23 82,920 +0.80(+1.26%)
Aug 24, 2016 63.10 63.76 62.10 63.43 116,278 -1.79(-2.74%)
Aug 23, 2016 64.92 66.63 64.58 65.21 118,386 +1.89(+2.98%)
Aug 22, 2016 64.24 65.09 63.33 63.33 118,578 -2.21(-3.38%)
Aug 19, 2016 66.31 66.31 65.32 65.54 89,105 -2.09(-3.09%)
Aug 18, 2016 66.98 68.53 66.32 67.63 143,167 -0.54(-0.79%)
Aug 17, 2016 67.20 68.24 65.48 68.17 127,346 +0.11(+0.16%)
Aug 16, 2016 67.46 68.63 66.46 68.06 112,026 -0.32(-0.46%)
Aug 15, 2016 67.19 68.94 67.19 68.38 235,521 +4.12(+6.41%)
Aug 12, 2016 64.33 64.74 63.12 64.26 81,781 -0.38(-0.59%)
Aug 11, 2016 62.32 64.94 62.32 64.64 127,074 +3.21(+5.22%)
Aug 10, 2016 64.41 65.19 61.07 61.43 166,893 -1.98(-3.12%)
Aug 09, 2016 62.83 64.63 62.83 63.41 121,673 +0.14(+0.22%)
Aug 08, 2016 63.13 64.21 62.95 63.27 221,257 +2.24(+3.67%)
Aug 05, 2016 60.03 61.22 59.55 61.03 139,675 +0.86(+1.42%)
Aug 04, 2016 56.71 60.33 56.40 60.17 199,038 +2.61(+4.54%)
Aug 03, 2016 53.40 57.83 53.28 57.56 238,743 +3.38(+6.23%)
Aug 02, 2016 56.03 56.76 53.25 54.19 143,556 -1.39(-2.51%)
Aug 01, 2016 58.64 58.64 55.18 55.58 161,904 -4.09(-6.86%)
Jul 29, 2016 57.74 60.05 56.73 59.67 101,531 +1.48(+2.54%)
Jul 28, 2016 58.40 58.47 56.81 58.19 56,047 +0.54(+0.94%)
Jul 27, 2016 58.54 58.98 55.62 57.65 139,338 -0.57(-0.97%)
Jul 26, 2016 56.06 58.35 55.89 58.22 106,532 +0.81(+1.41%)
Jul 25, 2016 59.73 59.95 57.04 57.41 83,076 -2.81(-4.66%)
Jul 22, 2016 59.85 60.53 59.26 60.22 79,909 +0.51(+0.86%)
Jul 21, 2016 61.57 61.94 59.51 59.71 95,921 -1.09(-1.79%)
Jul 20, 2016 59.51 61.95 59.00 60.80 134,981 +0.39(+0.65%)
Jul 19, 2016 63.32 63.78 59.79 60.41 130,004 -3.91(-6.09%)
Jul 18, 2016 61.87 64.49 61.72 64.32 145,254 +1.73(+2.76%)
Jul 15, 2016 62.81 63.31 61.20 62.59 135,905 -0.73(-1.15%)
Jul 14, 2016 62.03 63.87 61.68 63.32 242,466 +2.98(+4.93%)
Jul 13, 2016 61.37 61.82 58.58 60.34 183,376 -0.97(-1.58%)
Jul 12, 2016 60.17 62.02 59.98 61.31 291,621 +4.25(+7.45%)
Jul 11, 2016 57.19 58.43 56.94 57.06 152,035 +0.64(+1.14%)
Jul 08, 2016 55.14 56.72 54.64 56.42 300,269 +4.23(+8.11%)
Jul 07, 2016 56.04 56.43 51.61 52.19 204,615 -3.22(-5.81%)
Jul 06, 2016 52.25 55.40 51.87 55.40 170,095 +1.29(+2.39%)
Jul 05, 2016 54.55 54.64 53.15 54.11 135,342 -2.83(-4.96%)
Jul 01, 2016 55.49 56.94 56.94 56.94 182,706 +2.37(+4.35%)
Jun 30, 2016 53.28 55.79 53.03 54.57 218,996 -0.32(-0.58%)
Jun 29, 2016 53.11 55.47 52.83 54.88 362,291 +3.35(+6.50%)
Jun 28, 2016 49.97 51.67 49.29 51.54 328,987 +4.48(+9.53%)
Jun 27, 2016 48.17 48.24 45.71 47.05 421,921 -1.96(-4.00%)
Jun 24, 2016 49.56 52.87 49.01 49.02 628,039 -10.61(-17.79%)
Jun 23, 2016 56.52 59.84 55.95 59.63 256,070 +5.93(+11.05%)
Jun 22, 2016 56.07 56.75 53.47 53.69 177,904 -4.29(-7.39%)
Jun 21, 2016 55.76 58.80 55.19 57.98 129,890 +1.26(+2.21%)
Jun 20, 2016 55.87 57.64 55.87 56.72 268,312 +3.26(+6.11%)
Jun 17, 2016 53.00 53.93 51.69 53.46 268,774 +3.22(+6.40%)
Jun 16, 2016 50.08 51.58 47.98 50.24 280,773 -2.08(-3.98%)
Jun 15, 2016 51.66 54.06 51.54 52.33 256,039 +1.49(+2.93%)
Jun 14, 2016 51.19 51.96 49.29 50.84 247,623 -1.45(-2.77%)
Jun 13, 2016 52.20 54.22 51.96 52.29 200,515 -1.82(-3.37%)
Jun 10, 2016 56.72 56.99 54.03 54.11 214,761 -6.04(-10.05%)
Jun 09, 2016 60.41 61.29 59.53 60.16 151,447 -3.62(-5.67%)
Jun 08, 2016 62.05 63.93 61.85 63.77 297,484 +2.84(+4.65%)
Jun 07, 2016 58.69 61.05 58.69 60.94 368,260 +4.04(+7.09%)
Jun 06, 2016 55.79 56.93 54.86 56.90 294,836 +3.35(+6.25%)
Jun 03, 2016 51.87 54.43 50.92 53.55 235,333 +2.93(+5.79%)
Jun 02, 2016 48.11 51.24 47.88 50.62 319,927 +0.33(+0.65%)
Jun 01, 2016 50.11 51.44 49.17 50.30 225,213 -1.11(-2.15%)
May 31, 2016 54.33 55.56 50.91 51.41 241,461 -3.79(-6.87%)
May 27, 2016 54.37 55.20 55.20 55.20 100,225 +0.69(+1.26%)
May 26, 2016 56.54 57.09 53.87 54.51 116,087 +0.26(+0.48%)
May 25, 2016 54.25 54.80 52.81 54.25 276,576 +3.25(+6.38%)
May 24, 2016 50.56 51.25 50.08 51.00 173,302 +1.26(+2.52%)
May 23, 2016 48.35 50.31 47.86 49.74 128,287 -1.15(-2.27%)
May 20, 2016 51.13 51.13 49.75 50.89 99,762 -0.02(-0.04%)
May 19, 2016 51.65 51.65 49.51 50.91 240,070 -2.32(-4.35%)
May 18, 2016 55.78 57.02 52.79 53.23 206,791 -3.92(-6.87%)
May 17, 2016 55.72 58.26 55.14 57.15 161,820 -0.10(-0.18%)
May 16, 2016 58.02 59.17 56.59 57.25 209,230 +3.21(+5.94%)
May 13, 2016 54.21 56.03 53.84 54.05 91,270 -1.93(-3.46%)
May 12, 2016 56.72 57.10 53.47 55.98 155,494 +0.76(+1.38%)
May 11, 2016 53.07 56.43 52.60 55.22 407,530 +3.04(+5.83%)
May 10, 2016 50.50 52.60 50.03 52.18 200,465 +2.82(+5.71%)
May 09, 2016 52.54 52.54 49.10 49.36 188,374 -3.10(-5.90%)
May 06, 2016 51.54 53.69 51.54 52.46 120,398 -0.65(-1.23%)
May 05, 2016 54.63 54.63 51.81 53.11 196,759 +2.36(+4.65%)
May 04, 2016 54.48 54.58 50.63 50.74 256,084 -3.19(-5.91%)
May 03, 2016 57.01 57.01 53.57 53.93 235,393 -4.56(-7.79%)
May 02, 2016 61.90 62.02 58.21 58.49 220,452 -2.96(-4.81%)
Apr 29, 2016 62.31 62.99 59.84 61.45 405,021 +0.41(+0.67%)
Apr 28, 2016 60.44 64.27 60.33 61.04 459,110 +1.57(+2.64%)
Apr 27, 2016 58.26 59.77 55.43 59.47 389,720 +0.68(+1.15%)
Apr 26, 2016 57.14 58.79 56.13 58.79 203,292 +2.42(+4.29%)
Apr 25, 2016 59.30 59.30 56.26 56.37 150,546 -1.82(-3.13%)
Apr 22, 2016 58.97 60.08 56.82 58.19 277,310 +1.26(+2.22%)
Apr 21, 2016 58.43 59.05 56.73 56.93 393,494 -4.83(-7.82%)
Apr 20, 2016 58.59 62.75 57.85 61.76 632,787 +4.69(+8.21%)
Apr 19, 2016 56.01 57.79 55.71 57.07 435,566 +4.71(+8.99%)
Apr 18, 2016 48.82 53.70 48.17 52.36 451,171 -0.23(-0.44%)
Apr 15, 2016 53.93 53.93 52.35 52.60 227,224 -2.29(-4.17%)
Apr 14, 2016 55.98 56.40 54.41 54.88 225,681 -1.87(-3.29%)
Apr 13, 2016 58.40 59.60 56.52 56.75 436,481 -0.89(-1.55%)
Apr 12, 2016 53.86 58.40 53.44 57.64 418,304 +4.73(+8.95%)
Apr 11, 2016 52.74 53.93 52.66 52.91 361,605 +3.12(+6.28%)
Apr 08, 2016 49.29 50.13 49.09 49.79 422,962 +3.50(+7.55%)
Apr 07, 2016 46.46 46.92 45.57 46.29 315,628 -2.17(-4.47%)
Apr 06, 2016 45.84 48.74 44.73 48.46 487,149 +3.09(+6.80%)
Apr 05, 2016 44.64 46.16 43.94 45.37 387,565 -0.16(-0.35%)
Apr 04, 2016 47.59 48.80 45.42 45.53 544,229 -3.44(-7.03%)
Apr 01, 2016 45.77 49.39 45.38 48.97 533,530 -0.42(-0.85%)
Mar 31, 2016 50.53 51.38 49.02 49.39 350,422 +1.17(+2.43%)
Mar 30, 2016 49.82 51.10 48.22 48.22 503,167 +0.51(+1.07%)
Mar 29, 2016 45.50 47.95 43.83 47.70 367,113 +0.80(+1.70%)
Mar 28, 2016 47.31 47.54 46.24 46.90 298,340 -1.48(-3.06%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.