|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-12 | 0 | 620.33 | 627.66 | 611.44 | 611.45 | 00:00:00 | | 2009-02-13 | 0 | 611.45 | 629.94 | 611.45 | 624.21 | 00:00:00 | | 2009-02-16 | 0 | 624.30 | 629.94 | 607.49 | 609.31 | 00:00:00 | | 2009-02-17 | 0 | 609.31 | 609.31 | 551.70 | 552.03 | 00:00:00 | | 2009-02-18 | 0 | 552.03 | 552.03 | 511.44 | 524.26 | 00:00:00 | | 2009-02-19 | 0 | 524.26 | 549.21 | 524.26 | 549.21 | 00:00:00 | | 2009-02-20 | 0 | 549.21 | 549.21 | 515.67 | 517.22 | 00:00:00 | | 2009-02-24 | 0 | 517.08 | 524.69 | 512.83 | 524.69 | 00:00:00 | | 2009-02-25 | 0 | 524.71 | 538.11 | 524.71 | 538.11 | 00:00:00 | | 2009-02-26 | 0 | 538.11 | 547.80 | 537.94 | 547.55 | 00:00:00 | | 2009-02-27 | 0 | 547.36 | 555.97 | 544.58 | 544.58 | 00:00:00 | | 2009-03-02 | 0 | 544.58 | 544.58 | 537.00 | 539.37 | 00:00:00 | | 2009-03-03 | 0 | 539.37 | 541.23 | 533.52 | 540.74 | 00:00:00 | | 2009-03-04 | 0 | 540.74 | 562.87 | 540.74 | 562.87 | 00:00:00 | | 2009-03-05 | 0 | 562.87 | 568.93 | 556.69 | 559.09 | 00:00:00 | | 2009-03-06 | 0 | 559.09 | 576.39 | 558.52 | 576.39 | 00:00:00 | | 2009-03-10 | 0 | 576.39 | 635.23 | 576.39 | 634.92 | 00:00:00 | | 2009-03-11 | 0 | 634.92 | 635.04 | 626.84 | 627.60 | 00:00:00 | | 2009-03-12 | 0 | 627.60 | 627.60 | 607.07 | 618.93 | 00:00:00 | | 2009-03-13 | 0 | 618.93 | 658.27 | 618.93 | 652.53 | 00:00:00 | | 2009-03-16 | 0 | 652.35 | 652.35 | 638.84 | 647.55 | 00:00:00 | | 2009-03-17 | 0 | 649.18 | 667.38 | 649.18 | 665.58 | 00:00:00 | | 2009-03-18 | 0 | 665.58 | 677.62 | 648.77 | 650.62 | 00:00:00 | | 2009-03-19 | 0 | 650.64 | 699.41 | 650.64 | 694.69 | 00:00:00 | | 2009-03-20 | 0 | 694.69 | 706.53 | 693.46 | 696.93 | 00:00:00 | | 2009-03-23 | 0 | 696.93 | 737.19 | 696.93 | 737.19 | 00:00:00 | | 2009-03-24 | 0 | 737.86 | 750.02 | 721.42 | 721.64 | 00:00:00 | | 2009-03-25 | 0 | 722.44 | 741.04 | 712.53 | 740.94 | 00:00:00 | | 2009-03-26 | 0 | 740.97 | 754.84 | 740.97 | 752.63 | 00:00:00 | | 2009-03-27 | 0 | 752.63 | 760.15 | 720.01 | 721.16 | 00:00:00 | | 2009-03-30 | 0 | 721.08 | 721.08 | 682.45 | 682.91 | 00:00:00 | | 2009-03-31 | 0 | 683.01 | 698.17 | 682.67 | 689.63 | 00:00:00 | | 2009-04-01 | 0 | 689.63 | 691.11 | 674.81 | 685.51 | 00:00:00 | | 2009-04-02 | 0 | 685.85 | 733.93 | 685.85 | 733.93 | 00:00:00 | | 2009-04-03 | 0 | 733.93 | 750.85 | 733.93 | 746.03 | 00:00:00 | | 2009-04-06 | 0 | 746.77 | 779.14 | 746.77 | 748.62 | 00:00:00 | | 2009-04-07 | 0 | 748.62 | 758.03 | 733.60 | 740.47 | 00:00:00 | | 2009-04-08 | 0 | 740.43 | 760.72 | 730.27 | 760.58 | 00:00:00 | | 2009-04-09 | 0 | 761.21 | 810.90 | 761.21 | 810.90 | 00:00:00 | | 2009-04-10 | 0 | 811.09 | 817.96 | 805.44 | 817.41 | 00:00:00 | | 2009-04-13 | 0 | 817.23 | 820.00 | 814.67 | 814.67 | 00:00:00 | | 2009-04-14 | 0 | 814.75 | 834.65 | 807.61 | 807.61 | 00:00:00 | | 2009-04-15 | 0 | 807.46 | 814.91 | 802.72 | 805.85 | 00:00:00 | | 2009-04-16 | 0 | 807.31 | 822.09 | 807.31 | 819.57 | 00:00:00 | | 2009-04-17 | 0 | 819.57 | 835.17 | 819.57 | 834.59 | 00:00:00 | | 2009-04-20 | 0 | 834.58 | 834.58 | 800.22 | 800.22 | 00:00:00 | | 2009-04-21 | 0 | 796.01 | 796.01 | 772.14 | 775.24 | 00:00:00 | | 2009-04-22 | 0 | 775.43 | 794.00 | 775.43 | 785.13 | 00:00:00 | | 2009-04-23 | 0 | 785.13 | 822.34 | 785.13 | 820.70 | 00:00:00 | | 2009-04-24 | 0 | 820.70 | 831.41 | 819.29 | 831.41 | 00:00:00 | | 2009-04-27 | 0 | 831.37 | 831.37 | 802.50 | 803.17 | 00:00:00 | | 2009-04-28 | 0 | 803.17 | 803.17 | 780.32 | 784.01 | 00:00:00 | | 2009-04-29 | 0 | 784.01 | 814.78 | 784.01 | 814.78 | 00:00:00 | | 2009-04-30 | 0 | 814.94 | 846.55 | 814.94 | 832.87 | 00:00:00 | | 2009-05-04 | 0 | 833.22 | 855.67 | 833.22 | 855.67 | 00:00:00 | | 2009-05-05 | 0 | 856.10 | 873.81 | 856.10 | 871.58 | 00:00:00 | | 2009-05-06 | 0 | 871.58 | 897.12 | 865.47 | 897.10 | 00:00:00 | | 2009-05-07 | 0 | 897.60 | 942.48 | 897.60 | 942.31 | 00:00:00 | | 2009-05-08 | 0 | 942.31 | 942.31 | 932.80 | 938.27 | 00:00:00 | | 2009-05-12 | 0 | 938.21 | 982.75 | 936.85 | 979.82 | 00:00:00 | | 2009-05-13 | 0 | 979.83 | 1,002.34 | 947.53 | 947.53 | 00:00:00 | | 2009-05-14 | 0 | 947.56 | 947.56 | 926.83 | 932.11 | 00:00:00 | | 2009-05-15 | 0 | 932.66 | 950.19 | 929.13 | 936.27 | 00:00:00 | | 2009-05-18 | 0 | 936.27 | 939.65 | 917.54 | 939.65 | 00:00:00 | | 2009-05-19 | 0 | 939.92 | 981.63 | 939.92 | 968.88 | 00:00:00 | | 2009-05-20 | 0 | 971.33 | 1,023.98 | 971.33 | 1,023.98 | 00:00:00 | | 2009-05-21 | 0 | 1,023.98 | 1,025.67 | 1,000.54 | 1,001.36 | 00:00:00 | | 2009-05-22 | 0 | 1,001.36 | 1,021.63 | 1,001.36 | 1,013.37 | 00:00:00 | | 2009-05-25 | 0 | 1,014.19 | 1,025.51 | 1,012.93 | 1,017.92 | 00:00:00 | | 2009-05-26 | 0 | 1,017.95 | 1,018.06 | 984.60 | 990.26 | 00:00:00 | | 2009-05-27 | 0 | 990.75 | 1,030.79 | 990.75 | 1,030.79 | 00:00:00 | | 2009-05-28 | 0 | 1,030.52 | 1,053.73 | 1,020.37 | 1,053.73 | 00:00:00 | | 2009-05-29 | 0 | 1,053.97 | 1,090.27 | 1,053.97 | 1,087.59 | 00:00:00 | | 2009-06-01 | 0 | 1,088.51 | 1,167.42 | 1,088.51 | 1,167.42 | 00:00:00 | | 2009-06-02 | 0 | 1,167.42 | 1,202.64 | 1,162.12 | 1,180.56 | 00:00:00 | | 2009-06-03 | 0 | 1,180.56 | 1,192.66 | 1,127.57 | 1,127.57 | 00:00:00 | | 2009-06-04 | 0 | 1,125.45 | 1,139.62 | 1,099.53 | 1,108.73 | 00:00:00 | | 2009-06-05 | 0 | 1,108.73 | 1,161.83 | 1,108.73 | 1,149.95 | 00:00:00 | | 2009-06-08 | 0 | 1,149.95 | 1,149.95 | 1,096.58 | 1,096.68 | 00:00:00 | | 2009-06-09 | 0 | 1,096.77 | 1,118.47 | 1,096.77 | 1,105.30 | 00:00:00 | | 2009-06-10 | 0 | 1,106.51 | 1,134.58 | 1,106.51 | 1,121.79 | 00:00:00 | | 2009-06-11 | 0 | 1,121.87 | 1,135.71 | 1,113.28 | 1,127.23 | 00:00:00 | | 2009-06-15 | 0 | 1,127.23 | 1,127.23 | 1,077.17 | 1,077.17 | 00:00:00 | | 2009-06-16 | 0 | 1,077.17 | 1,085.37 | 1,063.43 | 1,082.19 | 00:00:00 | | 2009-06-17 | 0 | 1,082.19 | 1,082.19 | 1,037.40 | 1,038.41 | 00:00:00 | | 2009-06-18 | 0 | 1,038.41 | 1,041.68 | 991.15 | 997.68 | 00:00:00 | | 2009-06-19 | 0 | 998.25 | 1,013.01 | 998.25 | 1,011.38 | 00:00:00 | | 2009-06-22 | 0 | 1,011.41 | 1,011.41 | 961.04 | 961.04 | 00:00:00 | | 2009-06-23 | 0 | 957.12 | 957.12 | 896.48 | 932.74 | 00:00:00 | | 2009-06-24 | 0 | 932.74 | 959.26 | 932.74 | 959.18 | 00:00:00 | | 2009-06-25 | 0 | 959.21 | 967.59 | 944.95 | 947.52 | 00:00:00 | | 2009-06-26 | 0 | 947.34 | 967.36 | 947.34 | 955.45 | 00:00:00 | | 2009-06-29 | 0 | 955.26 | 955.74 | 937.61 | 951.46 | 00:00:00 | | 2009-06-30 | 0 | 951.47 | 987.02 | 951.47 | 987.02 | 00:00:00 | | 2009-07-01 | 0 | 967.44 | 977.99 | 962.22 | 977.94 | 00:00:00 | | 2009-07-02 | 0 | 978.04 | 979.82 | 960.46 | 960.46 | 00:00:00 | | 2009-07-03 | 0 | 960.62 | 962.92 | 945.77 | 950.24 | 00:00:00 | | 2009-07-06 | 0 | 950.29 | 950.29 | 921.43 | 921.44 | 00:00:00 | | 2009-07-07 | 0 | 921.44 | 929.52 | 917.69 | 924.11 | 00:00:00 | | 2009-07-08 | 0 | 922.67 | 922.67 | 885.82 | 889.77 | 00:00:00 | | 2009-07-09 | 0 | 889.77 | 892.12 | 884.94 | 884.94 | 00:00:00 | | 2009-07-10 | 0 | 884.94 | 884.94 | 834.14 | 835.23 | 00:00:00 | | 2009-07-13 | 0 | 835.01 | 842.57 | 818.87 | 835.61 | 00:00:00 | | 2009-07-14 | 0 | 836.61 | 869.96 | 836.61 | 866.55 | 00:00:00 | | 2009-07-15 | 0 | 866.42 | 887.85 | 866.42 | 887.85 | 00:00:00 | | 2009-07-16 | 0 | 887.90 | 903.23 | 887.90 | 903.23 | 00:00:00 | | 2009-07-17 | 0 | 903.24 | 928.42 | 902.80 | 925.00 | 00:00:00 | | 2009-07-20 | 0 | 925.00 | 974.20 | 925.00 | 972.31 | 00:00:00 | | 2009-07-21 | 0 | 972.31 | 992.15 | 965.38 | 987.69 | 00:00:00 | | 2009-07-22 | 0 | 987.69 | 988.03 | 962.39 | 963.06 | 00:00:00 | | 2009-07-23 | 0 | 963.58 | 977.58 | 963.58 | 975.96 | 00:00:00 | | 2009-07-24 | 0 | 976.40 | 1,012.62 | 976.40 | 1,012.62 | 00:00:00 | | 2009-07-27 | 0 | 1,012.77 | 1,043.34 | 1,012.77 | 1,037.61 | 00:00:00 | | 2009-07-28 | 0 | 1,037.61 | 1,040.02 | 1,000.55 | 1,001.80 | 00:00:00 | | 2009-07-29 | 0 | 1,001.20 | 1,001.20 | 971.45 | 973.78 | 00:00:00 | | 2009-07-30 | 0 | 973.45 | 1,001.30 | 973.45 | 1,001.30 | 00:00:00 | | 2009-07-31 | 0 | 1,002.11 | 1,021.75 | 1,002.11 | 1,017.47 | 00:00:00 | | 2009-08-03 | 0 | 1,017.80 | 1,070.49 | 1,017.80 | 1,067.98 | 00:00:00 | | 2009-08-04 | 0 | 1,067.98 | 1,074.58 | 1,065.70 | 1,074.49 | 00:00:00 | | 2009-08-05 | 0 | 1,074.49 | 1,103.96 | 1,074.49 | 1,094.26 | 00:00:00 | | 2009-08-06 | 0 | 1,093.86 | 1,098.57 | 1,080.50 | 1,083.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
