|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-09 | 0 | 1,376.42 | 1,399.71 | 1,374.32 | 1,390.32 | 00:00:00 | | 2010-02-10 | 0 | 1,390.29 | 1,417.65 | 1,380.29 | 1,387.11 | 00:00:00 | | 2010-02-11 | 0 | 1,387.11 | 1,410.71 | 1,384.38 | 1,391.94 | 00:00:00 | | 2010-02-12 | 0 | 1,391.94 | 1,406.74 | 1,355.95 | 1,363.83 | 00:00:00 | | 2010-02-15 | 0 | 1,363.83 | 1,377.08 | 1,362.89 | 1,375.99 | 00:00:00 | | 2010-02-16 | 0 | 1,377.17 | 1,418.16 | 1,374.73 | 1,418.16 | 00:00:00 | | 2010-02-17 | 0 | 1,418.00 | 1,436.70 | 1,413.85 | 1,421.97 | 00:00:00 | | 2010-02-18 | 0 | 1,421.97 | 1,427.30 | 1,396.85 | 1,410.85 | 00:00:00 | | 2010-02-19 | 0 | 1,410.85 | 1,423.13 | 1,381.55 | 1,423.13 | 00:00:00 | | 2010-02-24 | 0 | 1,423.13 | 1,427.87 | 1,392.85 | 1,401.48 | 00:00:00 | | 2010-02-25 | 0 | 1,401.56 | 1,412.27 | 1,363.96 | 1,373.11 | 00:00:00 | | 2010-02-26 | 0 | 1,373.36 | 1,393.82 | 1,368.73 | 1,390.25 | 00:00:00 | | 2010-03-01 | 0 | 1,408.57 | 1,432.89 | 1,402.90 | 1,429.77 | 00:00:00 | | 2010-03-02 | 0 | 1,427.35 | 1,448.02 | 1,424.46 | 1,445.62 | 00:00:00 | | 2010-03-03 | 0 | 1,445.09 | 1,463.74 | 1,438.05 | 1,460.20 | 00:00:00 | | 2010-03-04 | 0 | 1,460.05 | 1,480.23 | 1,449.50 | 1,470.41 | 00:00:00 | | 2010-03-05 | 0 | 1,468.71 | 1,508.76 | 1,468.39 | 1,508.21 | 00:00:00 | | 2010-03-09 | 0 | 1,508.20 | 1,515.84 | 1,488.01 | 1,502.70 | 00:00:00 | | 2010-03-10 | 0 | 1,502.48 | 1,515.81 | 1,495.91 | 1,501.40 | 00:00:00 | | 2010-03-11 | 0 | 1,501.40 | 1,516.74 | 1,495.14 | 1,504.04 | 00:00:00 | | 2010-03-12 | 0 | 1,503.59 | 1,544.09 | 1,502.07 | 1,534.68 | 00:00:00 | | 2010-03-15 | 0 | 1,534.68 | 1,536.24 | 1,513.07 | 1,514.40 | 00:00:00 | | 2010-03-16 | 0 | 1,514.72 | 1,536.79 | 1,512.64 | 1,536.79 | 00:00:00 | | 2010-03-17 | 0 | 1,536.74 | 1,569.77 | 1,534.36 | 1,563.46 | 00:00:00 | | 2010-03-18 | 0 | 1,563.73 | 1,572.63 | 1,547.41 | 1,558.80 | 00:00:00 | | 2010-03-19 | 0 | 1,560.04 | 1,564.54 | 1,540.74 | 1,544.71 | 00:00:00 | | 2010-03-22 | 0 | 1,546.34 | 1,546.68 | 1,509.56 | 1,525.59 | 00:00:00 | | 2010-03-23 | 0 | 1,527.88 | 1,545.92 | 1,518.29 | 1,524.96 | 00:00:00 | | 2010-03-24 | 0 | 1,526.63 | 1,531.20 | 1,506.17 | 1,514.58 | 00:00:00 | | 2010-03-25 | 0 | 1,513.67 | 1,519.81 | 1,504.60 | 1,515.04 | 00:00:00 | | 2010-03-26 | 0 | 1,515.22 | 1,527.22 | 1,507.36 | 1,519.87 | 00:00:00 | | 2010-03-29 | 0 | 1,522.48 | 1,552.38 | 1,514.60 | 1,551.57 | 00:00:00 | | 2010-03-30 | 0 | 1,551.70 | 1,570.26 | 1,551.51 | 1,562.29 | 00:00:00 | | 2010-03-31 | 0 | 1,562.09 | 1,584.72 | 1,556.02 | 1,572.48 | 00:00:00 | | 2010-04-01 | 0 | 1,572.48 | 1,611.45 | 1,569.60 | 1,608.39 | 00:00:00 | | 2010-04-02 | 0 | 1,608.44 | 1,622.35 | 1,606.24 | 1,614.45 | 00:00:00 | | 2010-04-05 | 0 | 1,614.45 | 1,627.37 | 1,613.02 | 1,626.79 | 00:00:00 | | 2010-04-06 | 0 | 1,626.79 | 1,642.37 | 1,617.95 | 1,633.32 | 00:00:00 | | 2010-04-07 | 0 | 1,633.32 | 1,637.28 | 1,611.13 | 1,613.88 | 00:00:00 | | 2010-04-08 | 0 | 1,613.94 | 1,617.97 | 1,586.57 | 1,600.84 | 00:00:00 | | 2010-04-09 | 0 | 1,600.84 | 1,636.04 | 1,599.63 | 1,631.81 | 00:00:00 | | 2010-04-12 | 0 | 1,631.71 | 1,658.74 | 1,624.52 | 1,648.43 | 00:00:00 | | 2010-04-13 | 0 | 1,648.43 | 1,653.63 | 1,636.32 | 1,643.98 | 00:00:00 | | 2010-04-14 | 0 | 1,643.91 | 1,673.59 | 1,643.55 | 1,673.41 | 00:00:00 | | 2010-04-15 | 0 | 1,673.41 | 1,685.60 | 1,665.18 | 1,676.27 | 00:00:00 | | 2010-04-16 | 0 | 1,676.27 | 1,677.51 | 1,642.45 | 1,642.57 | 00:00:00 | | 2010-04-19 | 0 | 1,642.82 | 1,645.76 | 1,580.34 | 1,601.67 | 00:00:00 | | 2010-04-20 | 0 | 1,601.32 | 1,626.45 | 1,597.81 | 1,619.43 | 00:00:00 | | 2010-04-21 | 0 | 1,619.43 | 1,631.27 | 1,605.77 | 1,610.23 | 00:00:00 | | 2010-04-22 | 0 | 1,610.23 | 1,619.37 | 1,577.88 | 1,583.54 | 00:00:00 | | 2010-04-23 | 0 | 1,583.90 | 1,606.16 | 1,582.66 | 1,602.99 | 00:00:00 | | 2010-04-26 | 0 | 1,604.86 | 1,633.19 | 1,599.93 | 1,626.10 | 00:00:00 | | 2010-04-27 | 0 | 1,626.10 | 1,626.82 | 1,594.28 | 1,603.59 | 00:00:00 | | 2010-04-28 | 0 | 1,603.39 | 1,603.39 | 1,555.24 | 1,563.10 | 00:00:00 | | 2010-04-29 | 0 | 1,563.10 | 1,589.37 | 1,558.02 | 1,588.75 | 00:00:00 | | 2010-04-30 | 0 | 1,587.94 | 1,592.26 | 1,569.07 | 1,572.84 | 00:00:00 | | 2010-05-04 | 0 | 1,572.84 | 1,581.32 | 1,517.62 | 1,517.83 | 00:00:00 | | 2010-05-05 | 0 | 1,517.82 | 1,523.39 | 1,464.65 | 1,482.67 | 00:00:00 | | 2010-05-06 | 0 | 1,482.67 | 1,487.44 | 1,450.47 | 1,450.47 | 00:00:00 | | 2010-05-07 | 0 | 1,450.47 | 1,450.47 | 1,362.47 | 1,369.91 | 00:00:00 | | 2010-05-11 | 0 | 1,371.29 | 1,430.36 | 1,361.31 | 1,420.54 | 00:00:00 | | 2010-05-12 | 0 | 1,420.37 | 1,490.72 | 1,412.86 | 1,485.36 | 00:00:00 | | 2010-05-13 | 0 | 1,485.36 | 1,513.68 | 1,458.84 | 1,476.03 | 00:00:00 | | 2010-05-14 | 0 | 1,475.08 | 1,478.81 | 1,436.06 | 1,441.68 | 00:00:00 | | 2010-05-17 | 0 | 1,441.68 | 1,445.00 | 1,392.78 | 1,422.72 | 00:00:00 | | 2010-05-18 | 0 | 1,422.91 | 1,447.01 | 1,408.66 | 1,438.94 | 00:00:00 | | 2010-05-19 | 0 | 1,438.94 | 1,441.00 | 1,371.74 | 1,379.88 | 00:00:00 | | 2010-05-20 | 0 | 1,379.74 | 1,397.41 | 1,300.91 | 1,303.24 | 00:00:00 | | 2010-05-21 | 0 | 1,303.65 | 1,326.99 | 1,279.19 | 1,297.91 | 00:00:00 | | 2010-05-24 | 0 | 1,297.91 | 1,329.98 | 1,293.21 | 1,311.70 | 00:00:00 | | 2010-05-25 | 0 | 1,314.33 | 1,317.40 | 1,224.73 | 1,226.57 | 00:00:00 | | 2010-05-26 | 0 | 1,227.55 | 1,305.78 | 1,227.40 | 1,305.25 | 00:00:00 | | 2010-05-27 | 0 | 1,304.44 | 1,362.37 | 1,295.43 | 1,358.60 | 00:00:00 | | 2010-05-28 | 0 | 1,358.60 | 1,380.16 | 1,352.35 | 1,366.90 | 00:00:00 | | 2010-05-31 | 0 | 1,366.18 | 1,384.59 | 1,354.71 | 1,384.59 | 00:00:00 | | 2010-06-01 | 0 | 1,384.47 | 1,386.53 | 1,335.34 | 1,373.87 | 00:00:00 | | 2010-06-02 | 0 | 1,373.65 | 1,387.66 | 1,345.67 | 1,383.87 | 00:00:00 | | 2010-06-03 | 0 | 1,383.63 | 1,423.42 | 1,383.63 | 1,393.12 | 00:00:00 | | 2010-06-04 | 0 | 1,390.36 | 1,417.40 | 1,352.29 | 1,360.74 | 00:00:00 | | 2010-06-07 | 0 | 1,359.30 | 1,359.91 | 1,308.75 | 1,340.82 | 00:00:00 | | 2010-06-08 | 0 | 1,336.91 | 1,359.22 | 1,314.11 | 1,315.61 | 00:00:00 | | 2010-06-09 | 0 | 1,315.61 | 1,342.24 | 1,315.61 | 1,334.55 | 00:00:00 | | 2010-06-10 | 0 | 1,334.55 | 1,359.12 | 1,319.79 | 1,358.94 | 00:00:00 | | 2010-06-11 | 0 | 1,358.41 | 1,378.81 | 1,348.53 | 1,356.79 | 00:00:00 | | 2010-06-15 | 0 | 1,356.79 | 1,396.61 | 1,354.19 | 1,396.57 | 00:00:00 | | 2010-06-16 | 0 | 1,395.94 | 1,415.56 | 1,389.35 | 1,401.63 | 00:00:00 | | 2010-06-17 | 0 | 1,401.73 | 1,425.81 | 1,387.13 | 1,400.66 | 00:00:00 | | 2010-06-18 | 0 | 1,400.66 | 1,413.52 | 1,393.06 | 1,409.43 | 00:00:00 | | 2010-06-21 | 0 | 1,410.46 | 1,458.90 | 1,409.00 | 1,457.95 | 00:00:00 | | 2010-06-22 | 0 | 1,457.95 | 1,457.95 | 1,423.53 | 1,434.93 | 00:00:00 | | 2010-06-23 | 0 | 1,434.78 | 1,436.17 | 1,413.25 | 1,418.42 | 00:00:00 | | 2010-06-24 | 0 | 1,418.42 | 1,430.72 | 1,400.16 | 1,402.97 | 00:00:00 | | 2010-06-25 | 0 | 1,403.11 | 1,408.54 | 1,382.33 | 1,387.66 | 00:00:00 | | 2010-06-28 | 0 | 1,386.58 | 1,409.05 | 1,379.02 | 1,403.42 | 00:00:00 | | 2010-06-29 | 0 | 1,404.04 | 1,407.39 | 1,349.41 | 1,356.05 | 00:00:00 | | 2010-06-30 | 0 | 1,356.40 | 1,362.09 | 1,333.85 | 1,339.35 | 00:00:00 | | 2010-07-01 | 0 | 1,339.48 | 1,341.02 | 1,288.47 | 1,288.72 | 00:00:00 | | 2010-07-02 | 0 | 1,288.72 | 1,318.44 | 1,285.48 | 1,316.65 | 00:00:00 | | 2010-07-05 | 0 | 1,316.12 | 1,324.73 | 1,311.03 | 1,318.00 | 00:00:00 | | 2010-07-06 | 0 | 1,317.67 | 1,354.43 | 1,316.06 | 1,353.66 | 00:00:00 | | 2010-07-07 | 0 | 1,353.07 | 1,353.46 | 1,324.09 | 1,352.71 | 00:00:00 | | 2010-07-08 | 0 | 1,352.94 | 1,374.65 | 1,352.03 | 1,356.09 | 00:00:00 | | 2010-07-09 | 0 | 1,356.11 | 1,370.38 | 1,345.19 | 1,359.45 | 00:00:00 | | 2010-07-12 | 0 | 1,359.40 | 1,390.33 | 1,355.66 | 1,386.42 | 00:00:00 | | 2010-07-13 | 0 | 1,385.23 | 1,415.62 | 1,376.63 | 1,409.61 | 00:00:00 | | 2010-07-14 | 0 | 1,409.41 | 1,430.64 | 1,408.41 | 1,412.14 | 00:00:00 | | 2010-07-15 | 0 | 1,412.14 | 1,433.94 | 1,402.63 | 1,403.33 | 00:00:00 | | 2010-07-16 | 0 | 1,403.33 | 1,416.97 | 1,386.47 | 1,389.92 | 00:00:00 | | 2010-07-19 | 0 | 1,389.92 | 1,405.85 | 1,381.46 | 1,394.92 | 00:00:00 | | 2010-07-20 | 0 | 1,395.46 | 1,414.19 | 1,380.57 | 1,388.43 | 00:00:00 | | 2010-07-21 | 0 | 1,388.43 | 1,422.36 | 1,388.43 | 1,417.49 | 00:00:00 | | 2010-07-22 | 0 | 1,417.05 | 1,443.25 | 1,403.12 | 1,442.91 | 00:00:00 | | 2010-07-23 | 0 | 1,443.26 | 1,456.52 | 1,438.04 | 1,449.19 | 00:00:00 | | 2010-07-26 | 0 | 1,449.38 | 1,469.99 | 1,447.67 | 1,467.68 | 00:00:00 | | 2010-07-27 | 0 | 1,468.07 | 1,492.20 | 1,466.89 | 1,481.32 | 00:00:00 | | 2010-07-28 | 0 | 1,481.57 | 1,491.59 | 1,468.42 | 1,474.96 | 00:00:00 | | 2010-07-29 | 0 | 1,474.96 | 1,510.37 | 1,473.70 | 1,503.68 | 00:00:00 | | 2010-07-30 | 0 | 1,503.58 | 1,504.39 | 1,465.95 | 1,479.73 | 00:00:00 | | 2010-08-02 | 0 | 1,479.65 | 1,525.05 | 1,474.43 | 1,523.16 | 00:00:00 | | 2010-08-03 | 0 | 1,523.16 | 1,531.26 | 1,510.83 | 1,517.65 | 00:00:00 | | 2010-08-04 | 0 | 1,517.81 | 1,534.70 | 1,501.93 | 1,523.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
