Last Minute:
"Louisville BBQ man who was fatally shot when police dispersed crowd used to feed officers for free - CNN"
Tue, 02 Jun 2020 20:44:50 GMT
"Mark Cuban: Joe Biden showing 'empathy' toward protesters is a contrast with Trump - Fox News"
Tue, 02 Jun 2020 17:18:41 GMT
"State of Minnesota files civil rights charge against Minneapolis Police Department - NBC News"
Tue, 02 Jun 2020 21:46:26 GMT
"Tear gas was not used to clear protesters for Trump's: US Park Police - Fox News"
Tue, 02 Jun 2020 22:42:34 GMT
"Zuckerberg stands firm in refusal to moderate Trump despite employee walkouts and resignations - CNBC"
Tue, 02 Jun 2020 21:13:24 GMT
"D.C. Protesters Hail The Hero Of Swann St., Who Sheltered Them From Arrest - NPR"
Tue, 02 Jun 2020 22:56:48 GMT
"8 words that reveal Republicans' total complicity with Trump - CNN"
Tue, 02 Jun 2020 23:13:24 GMT
"LAPD Chief Michel Moore Faces Angry Residents? Calls To Resign During Police Commission Livestream - Deadline"
Tue, 02 Jun 2020 20:32:23 GMT
"NYPD chief of department speaks out, 'outraged' at Gov. Andrew Cuomo - New York Post "
Tue, 02 Jun 2020 19:17:15 GMT
"'Word of God as a political prop': GOP senators criticize Trump after George Floyd protesters forced out of park - USA TODAY"
Tue, 02 Jun 2020 19:38:40 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 2020-06-03
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]
