Bookmark and Share

Last Minute: "Southern California is rocked by a 4.5 magnitude earthquake - Daily Mail" Sat, 19 Sep 2020 12:32:42 GMT   "Amy Coney Barrett emerging as a front-runner to fill Ginsburg's Supreme Court seat - NBC News" Sat, 19 Sep 2020 20:25:00 GMT    "2 dead and more than a dozen injured in Rochester mass shooting | TheHill - The Hill" Sat, 19 Sep 2020 11:41:42 GMT    "What Senate Republicans have said about filling a Supreme Court vacancy - Washington Post" Sat, 19 Sep 2020 03:52:40 GMT    "Putting 200000 COVID-19 Deaths In Perspective | NBC News NOW - NBC News" Sat, 19 Sep 2020 16:07:29 GMT    "Covid-19 Live Updates - The New York Times" Sat, 19 Sep 2020 19:54:09 GMT    "Ruth Bader Ginsburg, Supreme Court?s Feminist Icon, Is Dead at 87 - The New York Times" Sat, 19 Sep 2020 20:42:00 GMT    "Record-breaking storm season spawns slow-moving Beta along an already battered Gulf Coast - CNN" Sat, 19 Sep 2020 17:14:00 GMT    "A package containing the poison ricin and addressed to Trump intercepted by law enforcement - CNN" Sat, 19 Sep 2020 20:34:00 GMT    "US election polls tracker: who is leading in the swing states? - The Guardian" Sat, 19 Sep 2020 11:06:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.58 (-0.06%%) RTSI INDEX - [Ticker: RTS.RS]Chart RTSI INDEX  News RTSI INDEX  Download Historical Prices for Metastock RTSI INDEX and Others  Technical Analysis RTSI INDEX  
Last Trade930.77Last Trade Time2016-06-30 - 22:50:00
Variation-0.58 (-0.06%)Open931.13
High936.41Low919.40
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close931.3552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2020-09-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-02-0901,376.421,399.711,374.321,390.3200:00:00
2010-02-1001,390.291,417.651,380.291,387.1100:00:00
2010-02-1101,387.111,410.711,384.381,391.9400:00:00
2010-02-1201,391.941,406.741,355.951,363.8300:00:00
2010-02-1501,363.831,377.081,362.891,375.9900:00:00
2010-02-1601,377.171,418.161,374.731,418.1600:00:00
2010-02-1701,418.001,436.701,413.851,421.9700:00:00
2010-02-1801,421.971,427.301,396.851,410.8500:00:00
2010-02-1901,410.851,423.131,381.551,423.1300:00:00
2010-02-2401,423.131,427.871,392.851,401.4800:00:00
2010-02-2501,401.561,412.271,363.961,373.1100:00:00
2010-02-2601,373.361,393.821,368.731,390.2500:00:00
2010-03-0101,408.571,432.891,402.901,429.7700:00:00
2010-03-0201,427.351,448.021,424.461,445.6200:00:00
2010-03-0301,445.091,463.741,438.051,460.2000:00:00
2010-03-0401,460.051,480.231,449.501,470.4100:00:00
2010-03-0501,468.711,508.761,468.391,508.2100:00:00
2010-03-0901,508.201,515.841,488.011,502.7000:00:00
2010-03-1001,502.481,515.811,495.911,501.4000:00:00
2010-03-1101,501.401,516.741,495.141,504.0400:00:00
2010-03-1201,503.591,544.091,502.071,534.6800:00:00
2010-03-1501,534.681,536.241,513.071,514.4000:00:00
2010-03-1601,514.721,536.791,512.641,536.7900:00:00
2010-03-1701,536.741,569.771,534.361,563.4600:00:00
2010-03-1801,563.731,572.631,547.411,558.8000:00:00
2010-03-1901,560.041,564.541,540.741,544.7100:00:00
2010-03-2201,546.341,546.681,509.561,525.5900:00:00
2010-03-2301,527.881,545.921,518.291,524.9600:00:00
2010-03-2401,526.631,531.201,506.171,514.5800:00:00
2010-03-2501,513.671,519.811,504.601,515.0400:00:00
2010-03-2601,515.221,527.221,507.361,519.8700:00:00
2010-03-2901,522.481,552.381,514.601,551.5700:00:00
2010-03-3001,551.701,570.261,551.511,562.2900:00:00
2010-03-3101,562.091,584.721,556.021,572.4800:00:00
2010-04-0101,572.481,611.451,569.601,608.3900:00:00
2010-04-0201,608.441,622.351,606.241,614.4500:00:00
2010-04-0501,614.451,627.371,613.021,626.7900:00:00
2010-04-0601,626.791,642.371,617.951,633.3200:00:00
2010-04-0701,633.321,637.281,611.131,613.8800:00:00
2010-04-0801,613.941,617.971,586.571,600.8400:00:00
2010-04-0901,600.841,636.041,599.631,631.8100:00:00
2010-04-1201,631.711,658.741,624.521,648.4300:00:00
2010-04-1301,648.431,653.631,636.321,643.9800:00:00
2010-04-1401,643.911,673.591,643.551,673.4100:00:00
2010-04-1501,673.411,685.601,665.181,676.2700:00:00
2010-04-1601,676.271,677.511,642.451,642.5700:00:00
2010-04-1901,642.821,645.761,580.341,601.6700:00:00
2010-04-2001,601.321,626.451,597.811,619.4300:00:00
2010-04-2101,619.431,631.271,605.771,610.2300:00:00
2010-04-2201,610.231,619.371,577.881,583.5400:00:00
2010-04-2301,583.901,606.161,582.661,602.9900:00:00
2010-04-2601,604.861,633.191,599.931,626.1000:00:00
2010-04-2701,626.101,626.821,594.281,603.5900:00:00
2010-04-2801,603.391,603.391,555.241,563.1000:00:00
2010-04-2901,563.101,589.371,558.021,588.7500:00:00
2010-04-3001,587.941,592.261,569.071,572.8400:00:00
2010-05-0401,572.841,581.321,517.621,517.8300:00:00
2010-05-0501,517.821,523.391,464.651,482.6700:00:00
2010-05-0601,482.671,487.441,450.471,450.4700:00:00
2010-05-0701,450.471,450.471,362.471,369.9100:00:00
2010-05-1101,371.291,430.361,361.311,420.5400:00:00
2010-05-1201,420.371,490.721,412.861,485.3600:00:00
2010-05-1301,485.361,513.681,458.841,476.0300:00:00
2010-05-1401,475.081,478.811,436.061,441.6800:00:00
2010-05-1701,441.681,445.001,392.781,422.7200:00:00
2010-05-1801,422.911,447.011,408.661,438.9400:00:00
2010-05-1901,438.941,441.001,371.741,379.8800:00:00
2010-05-2001,379.741,397.411,300.911,303.2400:00:00
2010-05-2101,303.651,326.991,279.191,297.9100:00:00
2010-05-2401,297.911,329.981,293.211,311.7000:00:00
2010-05-2501,314.331,317.401,224.731,226.5700:00:00
2010-05-2601,227.551,305.781,227.401,305.2500:00:00
2010-05-2701,304.441,362.371,295.431,358.6000:00:00
2010-05-2801,358.601,380.161,352.351,366.9000:00:00
2010-05-3101,366.181,384.591,354.711,384.5900:00:00
2010-06-0101,384.471,386.531,335.341,373.8700:00:00
2010-06-0201,373.651,387.661,345.671,383.8700:00:00
2010-06-0301,383.631,423.421,383.631,393.1200:00:00
2010-06-0401,390.361,417.401,352.291,360.7400:00:00
2010-06-0701,359.301,359.911,308.751,340.8200:00:00
2010-06-0801,336.911,359.221,314.111,315.6100:00:00
2010-06-0901,315.611,342.241,315.611,334.5500:00:00
2010-06-1001,334.551,359.121,319.791,358.9400:00:00
2010-06-1101,358.411,378.811,348.531,356.7900:00:00
2010-06-1501,356.791,396.611,354.191,396.5700:00:00
2010-06-1601,395.941,415.561,389.351,401.6300:00:00
2010-06-1701,401.731,425.811,387.131,400.6600:00:00
2010-06-1801,400.661,413.521,393.061,409.4300:00:00
2010-06-2101,410.461,458.901,409.001,457.9500:00:00
2010-06-2201,457.951,457.951,423.531,434.9300:00:00
2010-06-2301,434.781,436.171,413.251,418.4200:00:00
2010-06-2401,418.421,430.721,400.161,402.9700:00:00
2010-06-2501,403.111,408.541,382.331,387.6600:00:00
2010-06-2801,386.581,409.051,379.021,403.4200:00:00
2010-06-2901,404.041,407.391,349.411,356.0500:00:00
2010-06-3001,356.401,362.091,333.851,339.3500:00:00
2010-07-0101,339.481,341.021,288.471,288.7200:00:00
2010-07-0201,288.721,318.441,285.481,316.6500:00:00
2010-07-0501,316.121,324.731,311.031,318.0000:00:00
2010-07-0601,317.671,354.431,316.061,353.6600:00:00
2010-07-0701,353.071,353.461,324.091,352.7100:00:00
2010-07-0801,352.941,374.651,352.031,356.0900:00:00
2010-07-0901,356.111,370.381,345.191,359.4500:00:00
2010-07-1201,359.401,390.331,355.661,386.4200:00:00
2010-07-1301,385.231,415.621,376.631,409.6100:00:00
2010-07-1401,409.411,430.641,408.411,412.1400:00:00
2010-07-1501,412.141,433.941,402.631,403.3300:00:00
2010-07-1601,403.331,416.971,386.471,389.9200:00:00
2010-07-1901,389.921,405.851,381.461,394.9200:00:00
2010-07-2001,395.461,414.191,380.571,388.4300:00:00
2010-07-2101,388.431,422.361,388.431,417.4900:00:00
2010-07-2201,417.051,443.251,403.121,442.9100:00:00
2010-07-2301,443.261,456.521,438.041,449.1900:00:00
2010-07-2601,449.381,469.991,447.671,467.6800:00:00
2010-07-2701,468.071,492.201,466.891,481.3200:00:00
2010-07-2801,481.571,491.591,468.421,474.9600:00:00
2010-07-2901,474.961,510.371,473.701,503.6800:00:00
2010-07-3001,503.581,504.391,465.951,479.7300:00:00
2010-08-0201,479.651,525.051,474.431,523.1600:00:00
2010-08-0301,523.161,531.261,510.831,517.6500:00:00
2010-08-0401,517.811,534.701,501.931,523.8000:00:00
Filter the historical quotes: from / / to / /
<< < 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:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources