Last Minute:
"Bernie Sanders is climbing everywhere - CNN"
Fri, 24 Jan 2020 19:46:00 GMT
"34 US service members diagnosed with traumatic brain injuries after Iranian missile strike - CNN"
Fri, 24 Jan 2020 18:39:00 GMT
"Trump captured ranting 'get rid of' US ambassador to Ukraine in bombshell new recording - New York Daily News"
Fri, 24 Jan 2020 17:15:00 GMT
"Pro-life Democratic women wary of Trump at March for Life, disappointed in Dem leadership - Fox News"
Sat, 25 Jan 2020 00:19:18 GMT
"ABC: Recording apparently captures Trump discussing Yovanovitch ouster with Parnas, Fruman | TheHill - The Hill"
Fri, 24 Jan 2020 18:37:29 GMT
"Second black Texas teen told by school to cut dreadlocks, according to his mom - NBC News"
Fri, 24 Jan 2020 20:42:00 GMT
"Child services worker allegedly forced a mother into prostitution - NBC News"
Fri, 24 Jan 2020 17:51:00 GMT
"Transcript - NPR"
Fri, 24 Jan 2020 22:07:00 GMT
"Trump Unveils New Space Force Logo, Inciting 'Star Trek' Fan Outrage - NPR"
Sat, 25 Jan 2020 00:55:00 GMT
"Democrats play video clip of McCain at Senate trial to show US support for Ukraine - CNN"
Fri, 24 Jan 2020 23:02:00 GMT For more news, click
here
.
Authentication
Remember me?
Register
|
Forgot Password
Trading Forum
News
Stock Alerts
Quotes and Charts
INDEXES
IBEX 35
AMEX
BOVESPA
CAC 40
DAX
Dow Jones
FOREX
MIB 30
NASDAQ
PSI 20
S&P 500
Historical Prices
Webmaster Resources
Trading Books
Mobile Quotes
Chat
Chart Game
Contact Us
RTSI INDEX - [Ticker: RTS.RS]
Last Trade
930.77
Last Trade Time
2016-06-30 - 22:50:00
Variation
-0.58 (-0.06%)
Open
931.13
High
936.41
Low
919.40
Volume
0
Average Volume (3m)
0
Yield
Bid / Ask
N/A
Former Close
931.35
52 Week Range
[0.00 - 0.00]
PER
0.00%
EPS
0.00
Ex-Dividend Date
Dividend Payment
Market Capitalization
0
1 Year Price-Target
0.00
Note:
The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RTS.RS quotes from 2000-01-01 to 2020-01-25
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
Date
Volume
Open
High
Low
Close
Time
2004-06-02
0
19.02
19.58
19.02
19.58
00:00:00
2004-06-03
0
19.82
19.82
19.40
19.63
00:00:00
2004-06-04
0
19.80
19.93
19.53
19.53
00:00:00
2004-06-07
0
19.77
19.86
19.74
19.86
00:00:00
2004-06-08
0
19.94
20.33
19.92
20.19
00:00:00
2004-06-11
0
19.66
19.66
19.46
19.53
00:00:00
2004-06-15
0
19.29
19.29
18.56
18.70
00:00:00
2004-06-16
0
18.28
18.41
18.22
18.37
00:00:00
2004-06-17
0
18.82
20.23
18.72
20.23
00:00:00
2004-06-18
0
20.58
20.73
20.50
20.70
00:00:00
2004-06-21
0
21.16
21.38
21.16
21.31
00:00:00
2004-06-22
0
21.12
21.12
20.99
20.99
00:00:00
2004-06-23
0
20.89
20.89
20.73
20.78
00:00:00
2004-06-24
0
20.63
20.80
20.63
20.71
00:00:00
2004-06-25
0
20.69
20.69
20.59
20.67
00:00:00
2004-06-28
0
20.61
20.61
20.25
20.32
00:00:00
2004-06-29
0
20.15
20.15
19.77
19.84
00:00:00
2004-06-30
0
19.88
20.11
19.88
20.07
00:00:00
2004-07-05
0
19.23
19.38
19.23
19.29
00:00:00
2004-07-06
0
19.64
19.90
19.41
19.48
00:00:00
2004-07-15
0
591.73
593.74
591.54
593.74
00:00:00
2004-07-16
0
592.56
593.56
592.28
592.28
00:00:00
2004-07-19
0
594.25
604.13
594.25
604.13
00:00:00
2004-07-20
0
604.94
606.88
584.03
585.10
00:00:00
2004-07-21
0
583.73
583.99
574.66
575.70
00:00:00
2004-07-22
0
565.59
565.59
553.79
553.79
00:00:00
2004-07-23
0
564.92
567.05
564.92
565.77
00:00:00
2004-07-26
0
569.41
571.81
555.13
555.13
00:00:00
2004-07-27
0
553.79
555.59
550.09
550.56
00:00:00
2004-07-28
0
549.33
549.33
518.15
518.15
00:00:00
2004-07-29
0
525.42
531.62
525.42
526.64
00:00:00
2004-07-30
0
531.43
540.27
531.43
540.27
00:00:00
2004-08-02
0
546.22
548.15
545.61
545.81
00:00:00
2004-08-03
0
545.60
547.12
544.39
545.52
00:00:00
2004-08-04
0
543.32
548.44
543.28
547.10
00:00:00
2004-08-05
0
550.48
555.44
548.20
548.20
00:00:00
2004-08-06
0
540.64
540.95
535.34
539.05
00:00:00
2004-08-09
0
546.28
550.76
545.90
550.46
00:00:00
2004-08-10
0
544.16
544.48
542.74
544.48
00:00:00
2004-08-11
0
543.18
543.18
536.65
537.05
00:00:00
2004-08-12
0
535.26
539.01
533.25
539.01
00:00:00
2004-08-13
0
541.68
555.37
541.68
555.37
00:00:00
2004-08-16
0
555.59
558.79
552.28
558.64
00:00:00
2004-08-17
0
560.87
564.18
560.67
560.67
00:00:00
2004-08-18
0
562.29
562.29
546.11
546.11
00:00:00
2004-08-20
0
549.54
553.16
548.06
551.69
00:00:00
2004-08-23
0
550.05
550.05
547.52
548.52
00:00:00
2004-08-24
0
554.40
557.94
554.40
557.34
00:00:00
2004-08-25
0
555.94
558.49
554.84
558.49
00:00:00
2004-08-26
0
561.66
563.52
560.26
563.52
00:00:00
2004-08-27
0
564.36
575.10
564.36
575.10
00:00:00
2004-08-30
0
576.03
576.03
573.31
575.28
00:00:00
2004-08-31
0
578.78
584.65
578.78
584.65
00:00:00
2004-09-01
0
582.93
583.67
581.29
583.67
00:00:00
2004-09-02
0
588.20
590.88
586.27
587.01
00:00:00
2004-09-03
0
586.78
589.24
586.78
589.24
00:00:00
2004-09-06
0
588.98
598.19
587.16
598.19
00:00:00
2004-09-07
0
600.54
600.95
599.11
599.49
00:00:00
2004-09-08
0
597.39
599.28
596.02
596.02
00:00:00
2004-09-09
0
594.85
600.41
594.07
600.41
00:00:00
2004-09-10
0
603.02
605.16
603.02
604.50
00:00:00
2004-09-13
0
603.41
605.65
602.87
605.65
00:00:00
2004-09-14
0
604.86
612.49
603.52
612.49
00:00:00
2004-09-15
0
610.31
612.07
610.31
612.04
00:00:00
2004-09-16
0
614.78
616.61
614.43
615.50
00:00:00
2004-09-17
0
615.07
615.07
610.34
612.22
00:00:00
2004-09-20
0
613.15
613.32
611.53
612.58
00:00:00
2004-09-21
0
614.00
621.50
614.00
621.50
00:00:00
2004-09-22
0
626.10
626.10
622.93
624.60
00:00:00
2004-09-23
0
624.27
624.63
623.14
623.88
00:00:00
2004-09-24
0
623.30
624.74
623.21
624.41
00:00:00
2004-09-27
0
626.26
630.17
626.26
627.11
00:00:00
2004-09-28
0
625.33
629.93
625.33
629.14
00:00:00
2004-09-29
0
635.79
637.37
630.87
631.58
00:00:00
2004-09-30
0
634.86
635.57
631.65
631.65
00:00:00
2004-10-05
0
674.53
674.94
669.17
674.36
00:00:00
2004-10-06
0
674.66
679.01
669.44
679.01
00:00:00
2004-10-07
0
687.79
691.34
687.15
689.01
00:00:00
2004-10-08
0
688.31
690.60
687.58
690.60
00:00:00
2004-10-11
0
686.81
690.79
683.75
690.52
00:00:00
2004-10-13
0
670.46
670.46
663.32
663.47
00:00:00
2004-10-14
0
661.77
663.49
657.93
662.19
00:00:00
2004-10-15
0
656.98
658.96
653.45
658.96
00:00:00
2004-10-18
0
663.48
668.52
663.48
668.52
00:00:00
2004-10-19
0
668.29
669.26
667.90
668.23
00:00:00
2004-10-21
0
639.16
640.62
635.61
638.77
00:00:00
2004-10-22
0
643.81
651.89
643.81
648.14
00:00:00
2004-10-25
0
650.76
655.62
649.21
649.21
00:00:00
2004-10-26
0
651.49
653.23
647.78
653.23
00:00:00
2004-10-27
0
665.96
668.64
663.96
668.64
00:00:00
2004-10-28
0
667.34
668.16
657.16
657.66
00:00:00
2004-10-29
0
659.41
663.73
658.52
663.67
00:00:00
2004-11-01
0
666.59
667.07
665.20
665.71
00:00:00
2004-11-02
0
660.66
660.66
649.47
654.30
00:00:00
2004-11-03
0
655.10
658.44
655.10
657.69
00:00:00
2004-11-04
0
657.71
662.65
652.69
662.65
00:00:00
2004-11-05
0
664.68
670.96
664.68
670.84
00:00:00
2004-11-09
0
673.58
675.33
672.94
674.37
00:00:00
2004-11-10
0
670.52
670.96
664.38
664.87
00:00:00
2004-11-11
0
665.45
666.02
660.85
660.85
00:00:00
2004-11-12
0
662.36
665.41
662.36
664.73
00:00:00
2004-11-15
0
665.79
665.79
663.06
663.06
00:00:00
2004-11-16
0
662.44
665.89
661.72
665.38
00:00:00
2004-11-17
0
667.24
673.36
667.24
673.06
00:00:00
2004-11-18
0
670.76
681.87
670.76
681.87
00:00:00
2004-11-19
0
679.92
680.64
655.44
655.44
00:00:00
2004-11-22
0
657.45
664.75
657.45
662.30
00:00:00
2004-11-23
0
660.45
660.45
652.78
653.97
00:00:00
2004-11-24
0
657.83
658.97
647.86
648.25
00:00:00
2004-11-25
0
637.28
637.28
630.95
632.44
00:00:00
2004-11-26
0
637.74
637.74
629.67
633.44
00:00:00
2004-11-29
0
637.30
637.41
629.81
631.87
00:00:00
2004-11-30
0
631.50
633.34
626.38
627.98
00:00:00
2004-12-01
0
624.38
624.38
611.07
611.07
00:00:00
2004-12-02
0
611.77
611.77
601.71
604.65
00:00:00
2004-12-03
0
605.02
605.02
595.39
595.39
00:00:00
2004-12-06
0
591.58
596.43
589.20
596.43
00:00:00
2004-12-07
0
599.03
608.85
599.03
607.55
00:00:00
2004-12-08
0
608.07
608.07
569.17
574.09
00:00:00
2004-12-09
0
574.25
574.87
546.11
546.11
00:00:00
2004-12-10
0
546.72
555.68
543.78
545.52
00:00:00
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
<< < 1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
>
>>
Search the Internet:
Website Width:
1000 px
1050 px
1100 px
1150 px
1200 px
1250 px
1300 px
1350 px
1400 px
1450 px
1500 px
1550 px
1600 px
Background image:
Variable
Without Image
Image 01
Image 02
Image 03
Image 04
Image 05
Image 06
Copyright@2010-2020 -
TR4DER
.com
, all rights reserved.
Investment Forum
Stock Quotes
Investment News
Investment Chat
Disclaimer
Webmaster Resources
RTSI INDEX - [Ticker: RTS.RS]
