Last Minute:
"Billionaires and Bollywood flock to world's greatest sports match - The Times"
Sat, 15 Jun 2019 17:00:00 GMT
"Only one Tory reinforced his position as the leader of the chasing pack during the leadership debate - Telegraph.co.uk"
Sun, 16 Jun 2019 19:56:00 GMT
"Hong Kong leader apologises as TWO MILLION take to the streets to protest extradition to China law - The Sun"
Sun, 16 Jun 2019 19:18:00 GMT
"Never has English apathy been more stark than at this Cricket World Cup - and absence of live free-to-air TV is the major factor - The Telegraph"
Sat, 15 Jun 2019 13:33:00 GMT
"Power cut leaves 50 million in Argentina and Uruguay in the dark - The Times"
Sun, 16 Jun 2019 17:00:00 GMT
"Cricket World Cup: India's Rohit Sharma is caught by Pakistan's Wahab Riaz - BBC Sport"
Sun, 16 Jun 2019 12:26:51 GMT
"Cricket World Cup 2019 fixtures: How to watch on TV, live stream, dates, times, free highlights, tickets, teams - radiotimes.com"
Sun, 16 Jun 2019 05:47:58 GMT
"Israel renames Golan Heights settlement after Donald Trump - Sky News"
Sun, 16 Jun 2019 23:31:38 GMT
"Almost 600 homes evacuated as floods submerge town in Lincolnshire and MORE rain and thunderstorms forecast - The Sun"
Sun, 16 Jun 2019 11:08:00 GMT
"Dominic Raab and Michael Gove CLASH over no deal Brexit ? ?Against will of Parliament? - Express.co.uk"
Mon, 17 Jun 2019 00:08:00 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 2019-06-17
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
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
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
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
<< < 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@2010-2019 -
TR4DER
.com
, all rights reserved.
Investment Forum
Stock Quotes
Investment News
Investment Chat
Disclaimer
Webmaster Resources
RTSI INDEX - [Ticker: RTS.RS]
