Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
RTP quotes from 2000-01-01 to 2024-03-28 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-06-23 | 184 | 61.63 | 62.50 | 61.38 | 62.13 | 00:00:00 |
2000-06-26 | 170 | 61.25 | 62.38 | 61.25 | 61.94 | 00:00:00 |
2000-06-27 | 128 | 62.38 | 64.13 | 62.38 | 64.00 | 00:00:00 |
2000-06-28 | 242 | 63.50 | 65.50 | 63.50 | 64.75 | 00:00:00 |
2000-06-29 | 556 | 65.63 | 67.25 | 65.63 | 66.50 | 00:00:00 |
2000-06-30 | 109 | 66.00 | 67.00 | 65.25 | 65.25 | 00:00:00 |
2000-07-03 | 32 | 66.25 | 66.88 | 66.19 | 66.88 | 00:00:00 |
2000-07-05 | 71 | 65.25 | 65.25 | 63.88 | 63.88 | 00:00:00 |
2000-07-06 | 144 | 65.50 | 66.31 | 65.50 | 65.94 | 00:00:00 |
2000-07-07 | 212 | 65.75 | 66.00 | 65.50 | 65.56 | 00:00:00 |
2000-07-10 | 36 | 66.00 | 67.38 | 66.00 | 67.00 | 00:00:00 |
2000-07-11 | 865 | 66.75 | 67.25 | 66.38 | 67.25 | 00:00:00 |
2000-07-12 | 961 | 67.44 | 67.50 | 67.00 | 67.50 | 00:00:00 |
2000-07-13 | 68 | 69.00 | 69.00 | 68.31 | 68.50 | 00:00:00 |
2000-07-14 | 202 | 69.63 | 69.75 | 68.00 | 68.88 | 00:00:00 |
2000-07-17 | 92 | 68.75 | 69.00 | 68.63 | 69.00 | 00:00:00 |
2000-07-18 | 289 | 68.50 | 68.50 | 65.06 | 66.00 | 00:00:00 |
2000-07-19 | 85 | 65.56 | 65.75 | 64.94 | 65.31 | 00:00:00 |
2000-07-20 | 74 | 65.25 | 66.13 | 65.25 | 66.13 | 00:00:00 |
2000-07-21 | 369 | 64.63 | 65.44 | 64.13 | 64.88 | 00:00:00 |
2000-07-24 | 102 | 65.00 | 65.88 | 64.63 | 65.81 | 00:00:00 |
2000-07-25 | 219 | 63.44 | 64.75 | 63.00 | 64.50 | 00:00:00 |
2000-07-26 | 154 | 64.50 | 64.75 | 63.69 | 64.50 | 00:00:00 |
2000-07-27 | 114 | 65.13 | 65.81 | 64.63 | 65.81 | 00:00:00 |
2000-07-28 | 43 | 65.81 | 66.00 | 65.25 | 66.00 | 00:00:00 |
2000-07-31 | 234 | 65.06 | 66.69 | 64.94 | 66.00 | 00:00:00 |
2000-08-01 | 175 | 65.94 | 66.00 | 65.50 | 65.69 | 00:00:00 |
2000-08-02 | 171 | 65.00 | 65.69 | 64.81 | 65.56 | 00:00:00 |
2000-08-03 | 481 | 63.25 | 63.88 | 63.00 | 63.75 | 00:00:00 |
2000-08-04 | 461 | 65.00 | 66.00 | 65.00 | 65.25 | 00:00:00 |
2000-08-07 | 355 | 67.00 | 68.75 | 67.00 | 67.50 | 00:00:00 |
2000-08-08 | 170 | 67.50 | 67.63 | 66.81 | 67.56 | 00:00:00 |
2000-08-09 | 436 | 67.31 | 68.00 | 67.19 | 67.50 | 00:00:00 |
2000-08-10 | 343 | 67.25 | 67.38 | 66.50 | 66.75 | 00:00:00 |
2000-08-11 | 103 | 68.75 | 69.38 | 68.50 | 68.75 | 00:00:00 |
2000-08-14 | 160 | 68.75 | 69.75 | 68.75 | 69.06 | 00:00:00 |
2000-08-15 | 424 | 69.56 | 70.63 | 69.50 | 69.75 | 00:00:00 |
2000-08-16 | 180 | 69.25 | 70.50 | 69.25 | 69.75 | 00:00:00 |
2000-08-17 | 130 | 70.25 | 70.88 | 70.00 | 70.13 | 00:00:00 |
2000-08-18 | 103 | 69.88 | 70.38 | 69.50 | 69.50 | 00:00:00 |
2000-08-21 | 105 | 69.75 | 70.44 | 69.50 | 69.69 | 00:00:00 |
2000-08-22 | 445 | 71.00 | 71.25 | 70.00 | 70.00 | 00:00:00 |
2000-08-23 | 789 | 71.75 | 71.94 | 71.44 | 71.63 | 00:00:00 |
2000-08-24 | 1,081 | 73.00 | 73.56 | 73.00 | 73.13 | 00:00:00 |
2000-08-25 | 177 | 73.13 | 73.44 | 72.25 | 73.44 | 00:00:00 |
2000-08-28 | 116 | 73.00 | 73.25 | 72.63 | 72.69 | 00:00:00 |
2000-08-29 | 587 | 69.38 | 69.38 | 67.81 | 68.75 | 00:00:00 |
2000-08-30 | 211 | 67.88 | 68.00 | 67.19 | 67.31 | 00:00:00 |
2000-08-31 | 864 | 66.00 | 67.63 | 64.75 | 66.50 | 00:00:00 |
2000-09-01 | 199 | 67.25 | 69.06 | 67.25 | 69.06 | 00:00:00 |
2000-09-05 | 702 | 67.50 | 69.50 | 67.50 | 69.25 | 00:00:00 |
2000-09-06 | 1,542 | 69.44 | 69.75 | 68.00 | 68.25 | 00:00:00 |
2000-09-07 | 472 | 68.00 | 68.25 | 67.25 | 67.50 | 00:00:00 |
2000-09-08 | 145 | 68.00 | 69.19 | 68.00 | 68.13 | 00:00:00 |
2000-09-11 | 212 | 70.00 | 70.38 | 66.50 | 66.88 | 00:00:00 |
2000-09-12 | 366 | 67.31 | 67.75 | 65.88 | 67.25 | 00:00:00 |
2000-09-13 | 311 | 64.63 | 67.50 | 64.63 | 66.38 | 00:00:00 |
2000-09-14 | 176 | 65.75 | 65.75 | 65.00 | 65.63 | 00:00:00 |
2000-09-15 | 72 | 65.63 | 66.25 | 65.13 | 65.94 | 00:00:00 |
2000-09-18 | 166 | 65.00 | 65.38 | 64.75 | 65.19 | 00:00:00 |
2000-09-19 | 170 | 64.88 | 65.44 | 64.75 | 64.75 | 00:00:00 |
2000-09-20 | 422 | 61.50 | 61.50 | 59.75 | 61.00 | 00:00:00 |
2000-09-21 | 448 | 59.38 | 60.25 | 59.00 | 60.19 | 00:00:00 |
2000-09-22 | 124 | 61.13 | 61.63 | 61.00 | 61.63 | 00:00:00 |
2000-09-25 | 218 | 62.25 | 62.44 | 60.75 | 61.81 | 00:00:00 |
2000-09-26 | 91 | 60.75 | 61.00 | 60.25 | 60.88 | 00:00:00 |
2000-09-27 | 162 | 61.25 | 61.31 | 59.00 | 60.63 | 00:00:00 |
2000-09-28 | 523 | 59.63 | 60.50 | 58.75 | 60.44 | 00:00:00 |
2000-09-29 | 394 | 59.50 | 60.00 | 59.00 | 59.50 | 00:00:00 |
2000-10-02 | 361 | 59.50 | 60.00 | 59.50 | 59.56 | 00:00:00 |
2000-10-03 | 176 | 59.50 | 60.00 | 59.00 | 59.94 | 00:00:00 |
2000-10-04 | 170 | 60.06 | 61.44 | 60.06 | 61.44 | 00:00:00 |
2000-10-05 | 142 | 59.88 | 59.88 | 58.50 | 59.63 | 00:00:00 |
2000-10-06 | 236 | 59.00 | 60.00 | 58.63 | 58.88 | 00:00:00 |
2000-10-09 | 55 | 59.13 | 59.25 | 59.00 | 59.19 | 00:00:00 |
2000-10-10 | 68 | 58.38 | 58.38 | 57.56 | 57.88 | 00:00:00 |
2000-10-11 | 111 | 58.00 | 59.00 | 57.88 | 59.00 | 00:00:00 |
2000-10-12 | 246 | 58.75 | 58.75 | 57.38 | 57.38 | 00:00:00 |
2000-10-13 | 132 | 57.50 | 57.75 | 56.75 | 56.81 | 00:00:00 |
2000-10-16 | 240 | 56.69 | 57.06 | 55.75 | 56.25 | 00:00:00 |
2000-10-17 | 194 | 56.25 | 57.00 | 56.25 | 57.00 | 00:00:00 |
2000-10-18 | 103 | 55.50 | 56.31 | 55.13 | 55.88 | 00:00:00 |
2000-10-19 | 80 | 55.69 | 56.75 | 55.50 | 56.75 | 00:00:00 |
2000-10-20 | 64 | 56.75 | 58.25 | 56.75 | 58.00 | 00:00:00 |
2000-10-23 | 77 | 58.75 | 59.38 | 58.75 | 59.06 | 00:00:00 |
2000-10-24 | 56 | 59.63 | 60.00 | 59.63 | 60.00 | 00:00:00 |
2000-10-25 | 121 | 59.13 | 59.19 | 57.63 | 58.00 | 00:00:00 |
2000-10-26 | 163 | 59.00 | 59.63 | 59.00 | 59.44 | 00:00:00 |
2000-10-27 | 53 | 59.44 | 60.00 | 59.06 | 59.94 | 00:00:00 |
2000-10-30 | 241 | 61.50 | 63.63 | 61.50 | 63.13 | 00:00:00 |
2000-10-31 | 362 | 65.50 | 66.38 | 64.69 | 65.13 | 00:00:00 |
2000-11-01 | 211 | 64.06 | 64.88 | 63.81 | 64.88 | 00:00:00 |
2000-11-02 | 202 | 64.13 | 64.13 | 63.00 | 63.00 | 00:00:00 |
2000-11-03 | 461 | 64.25 | 65.25 | 64.00 | 64.88 | 00:00:00 |
2000-11-06 | 140 | 65.00 | 66.00 | 64.63 | 66.00 | 00:00:00 |
2000-11-07 | 63 | 65.63 | 65.63 | 64.75 | 65.00 | 00:00:00 |
2000-11-08 | 134 | 65.00 | 65.00 | 63.63 | 63.63 | 00:00:00 |
2000-11-09 | 135 | 63.94 | 64.50 | 63.75 | 64.06 | 00:00:00 |
2000-11-10 | 263 | 65.00 | 65.63 | 64.38 | 64.50 | 00:00:00 |
2000-11-13 | 48 | 63.38 | 63.56 | 63.25 | 63.56 | 00:00:00 |
2000-11-14 | 274 | 62.44 | 62.44 | 61.25 | 61.94 | 00:00:00 |
2000-11-15 | 116 | 61.25 | 61.56 | 60.75 | 61.56 | 00:00:00 |
2000-11-16 | 286 | 61.44 | 61.50 | 59.50 | 59.63 | 00:00:00 |
2000-11-17 | 170 | 60.50 | 60.75 | 60.13 | 60.44 | 00:00:00 |
2000-11-20 | 231 | 59.38 | 59.75 | 59.00 | 59.50 | 00:00:00 |
2000-11-21 | 114 | 60.00 | 60.88 | 59.94 | 60.88 | 00:00:00 |
2000-11-22 | 95 | 58.69 | 59.00 | 58.38 | 58.75 | 00:00:00 |
2000-11-24 | 72 | 60.00 | 60.44 | 59.63 | 59.81 | 00:00:00 |
2000-11-27 | 123 | 60.50 | 61.94 | 60.50 | 61.50 | 00:00:00 |
2000-11-28 | 137 | 61.50 | 62.00 | 61.00 | 61.50 | 00:00:00 |
2000-11-29 | 63 | 60.63 | 61.25 | 60.50 | 61.19 | 00:00:00 |
2000-11-30 | 120 | 60.75 | 61.50 | 60.38 | 61.38 | 00:00:00 |
2000-12-01 | 79 | 61.75 | 62.31 | 61.50 | 62.25 | 00:00:00 |
2000-12-04 | 150 | 63.13 | 64.38 | 63.00 | 64.13 | 00:00:00 |
2000-12-05 | 155 | 66.75 | 67.94 | 66.63 | 66.63 | 00:00:00 |
2000-12-06 | 98 | 67.75 | 68.56 | 67.75 | 68.00 | 00:00:00 |
2000-12-07 | 76 | 67.00 | 67.75 | 66.75 | 66.94 | 00:00:00 |
2000-12-08 | 456 | 73.00 | 73.50 | 68.63 | 68.63 | 00:00:00 |
2000-12-11 | 113 | 69.69 | 70.13 | 68.63 | 69.06 | 00:00:00 |
2000-12-12 | 133 | 69.06 | 69.88 | 68.00 | 68.00 | 00:00:00 |
2000-12-13 | 258 | 67.31 | 67.75 | 67.13 | 67.69 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |