|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-06 | 0 | 1,093.86 | 1,098.57 | 1,080.50 | 1,083.79 | 00:00:00 | | 2009-08-07 | 0 | 1,083.79 | 1,083.79 | 1,047.64 | 1,080.08 | 00:00:00 | | 2009-08-10 | 0 | 1,080.08 | 1,080.08 | 1,064.39 | 1,065.14 | 00:00:00 | | 2009-08-11 | 0 | 1,065.21 | 1,073.36 | 1,033.32 | 1,033.72 | 00:00:00 | | 2009-08-12 | 0 | 1,033.72 | 1,033.72 | 996.30 | 1,025.12 | 00:00:00 | | 2009-08-13 | 0 | 1,025.03 | 1,068.42 | 1,025.03 | 1,054.57 | 00:00:00 | | 2009-08-14 | 0 | 1,054.57 | 1,066.03 | 1,054.57 | 1,059.92 | 00:00:00 | | 2009-08-17 | 0 | 1,058.08 | 1,058.14 | 1,004.75 | 1,005.77 | 00:00:00 | | 2009-08-18 | 0 | 1,005.77 | 1,020.95 | 1,001.50 | 1,001.52 | 00:00:00 | | 2009-08-19 | 0 | 1,002.22 | 1,002.57 | 992.46 | 993.57 | 00:00:00 | | 2009-08-20 | 0 | 987.41 | 1,021.36 | 987.41 | 1,018.50 | 00:00:00 | | 2009-08-21 | 0 | 1,018.94 | 1,050.44 | 1,017.52 | 1,050.44 | 00:00:00 | | 2009-08-24 | 0 | 1,050.71 | 1,096.25 | 1,050.71 | 1,094.00 | 00:00:00 | | 2009-08-25 | 0 | 1,094.00 | 1,104.94 | 1,076.81 | 1,103.02 | 00:00:00 | | 2009-08-26 | 0 | 1,102.57 | 1,102.57 | 1,072.05 | 1,072.05 | 00:00:00 | | 2009-08-27 | 0 | 1,072.05 | 1,078.18 | 1,068.85 | 1,070.49 | 00:00:00 | | 2009-08-28 | 0 | 1,070.49 | 1,092.66 | 1,070.49 | 1,091.94 | 00:00:00 | | 2009-08-31 | 0 | 1,089.46 | 1,089.46 | 1,065.01 | 1,065.01 | 00:00:00 | | 2009-09-01 | 0 | 1,066.53 | 1,081.96 | 1,066.53 | 1,071.98 | 00:00:00 | | 2009-09-02 | 0 | 1,073.62 | 1,073.62 | 1,056.76 | 1,056.76 | 00:00:00 | | 2009-09-03 | 0 | 1,053.19 | 1,076.47 | 1,053.19 | 1,076.47 | 00:00:00 | | 2009-09-04 | 0 | 1,074.05 | 1,089.90 | 1,063.23 | 1,064.65 | 00:00:00 | | 2009-09-07 | 0 | 1,063.57 | 1,092.31 | 1,063.57 | 1,091.68 | 00:00:00 | | 2009-09-08 | 0 | 1,093.04 | 1,135.01 | 1,093.04 | 1,133.29 | 00:00:00 | | 2009-09-09 | 0 | 1,135.94 | 1,155.54 | 1,135.94 | 1,155.54 | 00:00:00 | | 2009-09-10 | 0 | 1,159.86 | 1,175.24 | 1,159.32 | 1,163.76 | 00:00:00 | | 2009-09-11 | 0 | 1,163.76 | 1,197.96 | 1,163.76 | 1,196.55 | 00:00:00 | | 2009-09-14 | 0 | 1,196.55 | 1,199.24 | 1,173.01 | 1,194.21 | 00:00:00 | | 2009-09-15 | 0 | 1,194.21 | 1,226.48 | 1,193.82 | 1,224.33 | 00:00:00 | | 2009-09-16 | 0 | 1,225.26 | 1,257.73 | 1,225.26 | 1,246.81 | 00:00:00 | | 2009-09-17 | 0 | 1,246.87 | 1,262.02 | 1,229.81 | 1,231.41 | 00:00:00 | | 2009-09-18 | 0 | 1,231.41 | 1,247.24 | 1,223.38 | 1,245.56 | 00:00:00 | | 2009-09-21 | 0 | 1,245.56 | 1,246.62 | 1,208.20 | 1,210.57 | 00:00:00 | | 2009-09-22 | 0 | 1,210.57 | 1,250.14 | 1,210.57 | 1,249.14 | 00:00:00 | | 2009-09-23 | 0 | 1,249.14 | 1,269.90 | 1,249.14 | 1,254.31 | 00:00:00 | | 2009-09-24 | 0 | 1,254.31 | 1,260.99 | 1,239.93 | 1,242.23 | 00:00:00 | | 2009-09-25 | 0 | 1,242.23 | 1,244.25 | 1,225.29 | 1,225.29 | 00:00:00 | | 2009-09-28 | 0 | 1,225.29 | 1,248.73 | 1,221.94 | 1,248.73 | 00:00:00 | | 2009-09-29 | 0 | 1,248.73 | 1,265.93 | 1,248.73 | 1,260.56 | 00:00:00 | | 2009-09-30 | 0 | 1,260.56 | 1,268.91 | 1,254.52 | 1,254.52 | 00:00:00 | | 2009-10-01 | 0 | 1,254.52 | 1,269.59 | 1,254.52 | 1,266.85 | 00:00:00 | | 2009-10-02 | 0 | 1,266.85 | 1,266.85 | 1,210.95 | 1,224.80 | 00:00:00 | | 2009-10-05 | 0 | 1,224.80 | 1,230.54 | 1,224.80 | 1,227.19 | 00:00:00 | | 2009-10-06 | 0 | 1,227.19 | 1,270.69 | 1,227.19 | 1,270.63 | 00:00:00 | | 2009-10-07 | 0 | 1,270.63 | 1,297.80 | 1,270.63 | 1,287.37 | 00:00:00 | | 2009-10-08 | 0 | 1,287.37 | 1,334.94 | 1,287.37 | 1,334.94 | 00:00:00 | | 2009-10-09 | 0 | 1,334.94 | 1,373.47 | 1,334.94 | 1,372.11 | 00:00:00 | | 2009-10-12 | 0 | 1,372.11 | 1,428.06 | 1,372.11 | 1,428.06 | 00:00:00 | | 2009-10-13 | 0 | 1,428.06 | 1,436.06 | 1,399.54 | 1,400.02 | 00:00:00 | | 2009-10-14 | 0 | 1,400.02 | 1,451.18 | 1,400.02 | 1,441.24 | 00:00:00 | | 2009-10-15 | 0 | 1,441.28 | 1,456.27 | 1,429.61 | 1,434.35 | 00:00:00 | | 2009-10-16 | 0 | 1,434.35 | 1,446.95 | 1,406.25 | 1,408.68 | 00:00:00 | | 2009-10-19 | 0 | 1,408.68 | 1,433.37 | 1,408.68 | 1,433.37 | 00:00:00 | | 2009-10-20 | 0 | 1,433.37 | 1,457.22 | 1,433.37 | 1,446.14 | 00:00:00 | | 2009-10-21 | 0 | 1,446.14 | 1,446.64 | 1,418.84 | 1,446.64 | 00:00:00 | | 2009-10-22 | 0 | 1,446.64 | 1,451.51 | 1,434.36 | 1,448.34 | 00:00:00 | | 2009-10-23 | 0 | 1,448.34 | 1,467.16 | 1,448.34 | 1,461.30 | 00:00:00 | | 2009-10-26 | 0 | 1,461.30 | 1,481.11 | 1,458.61 | 1,476.06 | 00:00:00 | | 2009-10-27 | 0 | 1,476.01 | 1,476.01 | 1,417.24 | 1,421.29 | 00:00:00 | | 2009-10-28 | 0 | 1,421.29 | 1,421.42 | 1,368.77 | 1,368.77 | 00:00:00 | | 2009-10-29 | 0 | 1,368.77 | 1,377.16 | 1,331.41 | 1,377.16 | 00:00:00 | | 2009-10-30 | 0 | 1,377.16 | 1,381.83 | 1,348.09 | 1,348.54 | 00:00:00 | | 2009-11-02 | 0 | 1,358.76 | 1,360.46 | 1,317.10 | 1,357.06 | 00:00:00 | | 2009-11-03 | 0 | 1,357.06 | 1,357.06 | 1,301.47 | 1,305.11 | 00:00:00 | | 2009-11-05 | 0 | 1,306.28 | 1,348.82 | 1,303.04 | 1,348.82 | 00:00:00 | | 2009-11-06 | 0 | 1,348.82 | 1,363.39 | 1,326.16 | 1,337.54 | 00:00:00 | | 2009-11-09 | 0 | 1,337.54 | 1,407.71 | 1,335.11 | 1,407.71 | 00:00:00 | | 2009-11-10 | 0 | 1,408.10 | 1,439.82 | 1,398.28 | 1,436.97 | 00:00:00 | | 2009-11-11 | 0 | 1,436.54 | 1,455.00 | 1,430.70 | 1,434.45 | 00:00:00 | | 2009-11-13 | 0 | 1,425.31 | 1,425.31 | 1,407.27 | 1,419.49 | 00:00:00 | | 2009-11-16 | 0 | 1,419.49 | 1,482.39 | 1,418.02 | 1,481.82 | 00:00:00 | | 2009-11-17 | 0 | 1,481.95 | 1,488.20 | 1,461.90 | 1,472.76 | 00:00:00 | | 2009-11-18 | 0 | 1,472.83 | 1,508.42 | 1,472.83 | 1,486.62 | 00:00:00 | | 2009-11-19 | 0 | 1,486.62 | 1,489.84 | 1,448.21 | 1,451.20 | 00:00:00 | | 2009-11-20 | 0 | 1,450.57 | 1,463.83 | 1,420.29 | 1,436.44 | 00:00:00 | | 2009-11-23 | 0 | 1,436.44 | 1,473.71 | 1,434.71 | 1,466.77 | 00:00:00 | | 2009-11-24 | 0 | 1,466.77 | 1,466.77 | 1,427.44 | 1,447.23 | 00:00:00 | | 2009-11-25 | 0 | 1,447.23 | 1,456.06 | 1,418.37 | 1,427.55 | 00:00:00 | | 2009-11-26 | 0 | 1,427.41 | 1,432.85 | 1,358.83 | 1,366.85 | 00:00:00 | | 2009-11-27 | 0 | 1,366.27 | 1,369.60 | 1,293.49 | 1,369.60 | 00:00:00 | | 2009-11-30 | 0 | 1,369.60 | 1,393.16 | 1,356.06 | 1,374.93 | 00:00:00 | | 2009-12-01 | 0 | 1,372.17 | 1,418.25 | 1,368.45 | 1,416.30 | 00:00:00 | | 2009-12-02 | 0 | 1,415.07 | 1,437.88 | 1,406.69 | 1,415.98 | 00:00:00 | | 2009-12-04 | 0 | 1,411.03 | 1,431.01 | 1,396.09 | 1,427.13 | 00:00:00 | | 2009-12-07 | 0 | 1,425.09 | 1,425.09 | 1,384.72 | 1,389.64 | 00:00:00 | | 2009-12-09 | 0 | 1,351.33 | 1,359.76 | 1,341.42 | 1,348.92 | 00:00:00 | | 2009-12-11 | 0 | 1,351.98 | 1,376.86 | 1,350.02 | 1,366.36 | 00:00:00 | | 2009-12-14 | 0 | 1,366.36 | 1,382.22 | 1,355.07 | 1,381.91 | 00:00:00 | | 2009-12-15 | 0 | 1,381.91 | 1,396.36 | 1,374.64 | 1,396.32 | 00:00:00 | | 2009-12-16 | 0 | 1,396.32 | 1,449.36 | 1,391.83 | 1,449.02 | 00:00:00 | | 2009-12-17 | 0 | 1,448.92 | 1,456.73 | 1,398.74 | 1,400.91 | 00:00:00 | | 2009-12-18 | 0 | 1,403.85 | 1,429.67 | 1,399.59 | 1,410.22 | 00:00:00 | | 2009-12-21 | 0 | 1,411.32 | 1,430.36 | 1,405.27 | 1,425.45 | 00:00:00 | | 2009-12-22 | 0 | 1,425.60 | 1,428.10 | 1,411.44 | 1,417.22 | 00:00:00 | | 2009-12-23 | 0 | 1,421.03 | 1,437.24 | 1,413.34 | 1,434.60 | 00:00:00 | | 2009-12-25 | 0 | 1,443.61 | 1,451.11 | 1,439.60 | 1,450.25 | 00:00:00 | | 2009-12-28 | 0 | 1,451.68 | 1,457.14 | 1,448.85 | 1,451.60 | 00:00:00 | | 2009-12-29 | 0 | 1,452.77 | 1,455.32 | 1,437.89 | 1,445.17 | 00:00:00 | | 2009-12-30 | 0 | 1,444.91 | 1,444.91 | 1,426.12 | 1,426.93 | 00:00:00 | | 2009-12-31 | 0 | 1,426.93 | 1,448.86 | 1,426.93 | 1,444.61 | 00:00:00 | | 2010-01-11 | 0 | 1,444.70 | 1,561.80 | 1,444.70 | 1,553.06 | 00:00:00 | | 2010-01-12 | 0 | 1,550.20 | 1,559.75 | 1,528.09 | 1,535.78 | 00:00:00 | | 2010-01-13 | 0 | 1,535.78 | 1,548.46 | 1,512.81 | 1,538.43 | 00:00:00 | | 2010-01-14 | 0 | 1,538.37 | 1,561.91 | 1,538.22 | 1,561.91 | 00:00:00 | | 2010-01-15 | 0 | 1,561.91 | 1,573.90 | 1,553.83 | 1,559.25 | 00:00:00 | | 2010-01-18 | 0 | 1,559.25 | 1,581.09 | 1,551.99 | 1,581.09 | 00:00:00 | | 2010-01-19 | 0 | 1,581.09 | 1,588.96 | 1,556.26 | 1,580.67 | 00:00:00 | | 2010-01-20 | 0 | 1,580.63 | 1,590.02 | 1,555.92 | 1,556.97 | 00:00:00 | | 2010-01-21 | 0 | 1,556.33 | 1,564.31 | 1,527.33 | 1,530.29 | 00:00:00 | | 2010-01-22 | 0 | 1,530.53 | 1,533.18 | 1,480.15 | 1,489.46 | 00:00:00 | | 2010-01-25 | 0 | 1,491.27 | 1,501.32 | 1,471.56 | 1,485.92 | 00:00:00 | | 2010-01-26 | 0 | 1,485.53 | 1,489.63 | 1,431.92 | 1,444.33 | 00:00:00 | | 2010-01-27 | 0 | 1,444.87 | 1,462.19 | 1,424.88 | 1,446.36 | 00:00:00 | | 2010-01-28 | 0 | 1,448.11 | 1,478.39 | 1,440.50 | 1,460.98 | 00:00:00 | | 2010-01-29 | 0 | 1,458.14 | 1,474.13 | 1,444.10 | 1,473.81 | 00:00:00 | | 2010-02-01 | 0 | 1,473.81 | 1,473.84 | 1,452.08 | 1,470.79 | 00:00:00 | | 2010-02-02 | 0 | 1,470.94 | 1,499.19 | 1,469.17 | 1,498.75 | 00:00:00 | | 2010-02-04 | 0 | 1,507.59 | 1,514.07 | 1,459.38 | 1,463.01 | 00:00:00 | | 2010-02-05 | 0 | 1,462.25 | 1,466.95 | 1,394.19 | 1,411.14 | 00:00:00 | | 2010-02-08 | 0 | 1,411.51 | 1,421.37 | 1,372.83 | 1,375.34 | 00:00:00 | | 2010-02-09 | 0 | 1,376.42 | 1,399.71 | 1,374.32 | 1,390.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
