|
 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 | | 2011-02-03 | 0 | 1,931.38 | 1,945.71 | 1,914.47 | 1,917.07 | 00:00:00 | | 2011-02-04 | 0 | 1,917.07 | 1,938.90 | 1,916.78 | 1,928.58 | 00:00:00 | | 2011-02-07 | 0 | 1,928.58 | 1,940.39 | 1,913.83 | 1,935.15 | 00:00:00 | | 2011-02-08 | 0 | 1,935.15 | 1,947.08 | 1,908.77 | 1,910.50 | 00:00:00 | | 2011-02-09 | 0 | 1,910.50 | 1,919.67 | 1,888.46 | 1,900.28 | 00:00:00 | | 2011-02-10 | 0 | 1,900.28 | 1,901.37 | 1,846.92 | 1,846.92 | 00:00:00 | | 2011-02-11 | 0 | 1,846.92 | 1,885.47 | 1,845.49 | 1,881.90 | 00:00:00 | | 2011-02-14 | 0 | 1,881.90 | 1,905.66 | 1,874.62 | 1,879.56 | 00:00:00 | | 2011-02-15 | 0 | 1,879.56 | 1,891.70 | 1,863.95 | 1,865.99 | 00:00:00 | | 2011-02-16 | 0 | 1,865.99 | 1,880.33 | 1,860.42 | 1,877.44 | 00:00:00 | | 2011-02-17 | 0 | 1,877.44 | 1,893.33 | 1,871.49 | 1,871.59 | 00:00:00 | | 2011-02-18 | 0 | 1,869.06 | 1,878.20 | 1,857.53 | 1,868.40 | 00:00:00 | | 2011-02-21 | 0 | 1,868.40 | 1,894.43 | 1,862.38 | 1,889.33 | 00:00:00 | | 2011-02-22 | 0 | 1,889.33 | 1,898.67 | 1,856.98 | 1,874.76 | 00:00:00 | | 2011-02-24 | 0 | 1,874.76 | 1,908.38 | 1,863.13 | 1,901.14 | 00:00:00 | | 2011-02-25 | 0 | 1,901.14 | 1,932.82 | 1,898.78 | 1,932.82 | 00:00:00 | | 2011-02-28 | 0 | 1,932.82 | 1,972.50 | 1,929.49 | 1,969.91 | 00:00:00 | | 2011-03-01 | 0 | 1,971.46 | 1,990.00 | 1,957.64 | 1,962.66 | 00:00:00 | | 2011-03-02 | 0 | 1,968.03 | 1,992.25 | 1,953.26 | 1,991.29 | 00:00:00 | | 2011-03-03 | 0 | 1,991.29 | 2,029.27 | 1,989.59 | 2,017.82 | 00:00:00 | | 2011-03-04 | 0 | 2,017.82 | 2,025.91 | 2,004.80 | 2,012.68 | 00:00:00 | | 2011-03-09 | 0 | 2,028.02 | 2,032.58 | 2,002.14 | 2,012.22 | 00:00:00 | | 2011-03-10 | 0 | 2,012.22 | 2,012.62 | 1,947.36 | 1,949.35 | 00:00:00 | | 2011-03-11 | 0 | 1,949.35 | 1,951.34 | 1,921.13 | 1,929.59 | 00:00:00 | | 2011-03-14 | 0 | 1,929.59 | 1,962.86 | 1,918.61 | 1,944.91 | 00:00:00 | | 2011-03-15 | 0 | 1,944.91 | 1,958.77 | 1,890.06 | 1,906.83 | 00:00:00 | | 2011-03-16 | 0 | 1,906.83 | 1,944.72 | 1,904.19 | 1,915.95 | 00:00:00 | | 2011-03-17 | 0 | 1,915.95 | 1,950.00 | 1,895.12 | 1,945.74 | 00:00:00 | | 2011-03-18 | 0 | 1,945.74 | 1,973.03 | 1,942.85 | 1,962.92 | 00:00:00 | | 2011-03-21 | 0 | 1,962.92 | 1,986.63 | 1,960.72 | 1,981.98 | 00:00:00 | | 2011-03-22 | 0 | 1,981.98 | 1,991.01 | 1,965.73 | 1,976.38 | 00:00:00 | | 2011-03-23 | 0 | 1,976.38 | 1,998.56 | 1,966.53 | 1,997.00 | 00:00:00 | | 2011-03-24 | 0 | 1,997.00 | 2,027.89 | 1,992.94 | 2,027.89 | 00:00:00 | | 2011-03-25 | 0 | 2,030.42 | 2,042.24 | 2,022.42 | 2,041.49 | 00:00:00 | | 2011-03-28 | 0 | 2,043.30 | 2,047.13 | 2,025.96 | 2,045.06 | 00:00:00 | | 2011-03-29 | 0 | 2,045.06 | 2,046.64 | 2,009.28 | 2,018.74 | 00:00:00 | | 2011-03-30 | 0 | 2,018.74 | 2,040.19 | 2,017.26 | 2,035.92 | 00:00:00 | | 2011-03-31 | 0 | 2,035.92 | 2,047.80 | 2,035.92 | 2,044.20 | 00:00:00 | | 2011-04-01 | 0 | 2,044.20 | 2,076.81 | 2,036.10 | 2,076.78 | 00:00:00 | | 2011-04-04 | 0 | 2,080.91 | 2,101.26 | 2,054.40 | 2,092.32 | 00:00:00 | | 2011-04-05 | 0 | 2,092.32 | 2,104.01 | 2,073.46 | 2,088.64 | 00:00:00 | | 2011-04-06 | 0 | 2,088.64 | 2,116.11 | 2,088.64 | 2,110.90 | 00:00:00 | | 2011-04-07 | 0 | 2,110.90 | 2,110.90 | 2,084.62 | 2,089.52 | 00:00:00 | | 2011-04-08 | 0 | 2,089.52 | 2,124.02 | 2,087.47 | 2,123.56 | 00:00:00 | | 2011-04-11 | 0 | 2,123.56 | 2,134.23 | 2,104.07 | 2,113.55 | 00:00:00 | | 2011-04-12 | 0 | 2,113.55 | 2,114.48 | 2,054.14 | 2,062.52 | 00:00:00 | | 2011-04-13 | 0 | 2,062.52 | 2,066.94 | 2,046.76 | 2,062.47 | 00:00:00 | | 2011-04-14 | 0 | 2,062.47 | 2,065.10 | 2,010.20 | 2,028.67 | 00:00:00 | | 2011-04-15 | 0 | 2,028.67 | 2,042.13 | 2,020.77 | 2,030.32 | 00:00:00 | | 2011-04-18 | 0 | 2,030.32 | 2,039.50 | 1,944.44 | 1,950.15 | 00:00:00 | | 2011-04-19 | 0 | 1,950.07 | 1,988.12 | 1,940.67 | 1,988.12 | 00:00:00 | | 2011-04-20 | 0 | 1,988.12 | 2,036.46 | 1,981.94 | 2,030.97 | 00:00:00 | | 2011-04-21 | 0 | 2,030.97 | 2,059.16 | 2,028.39 | 2,040.60 | 00:00:00 | | 2011-04-22 | 0 | 2,039.90 | 2,053.86 | 2,039.16 | 2,049.03 | 00:00:00 | | 2011-04-25 | 0 | 2,049.03 | 2,074.71 | 2,029.62 | 2,030.93 | 00:00:00 | | 2011-04-26 | 0 | 2,030.93 | 2,042.70 | 2,013.79 | 2,033.32 | 00:00:00 | | 2011-04-27 | 0 | 2,033.32 | 2,048.19 | 2,012.60 | 2,017.64 | 00:00:00 | | 2011-04-28 | 0 | 2,015.60 | 2,053.87 | 2,012.57 | 2,028.94 | 00:00:00 | | 2011-04-29 | 0 | 2,028.94 | 2,034.80 | 2,011.34 | 2,026.94 | 00:00:00 | | 2011-05-03 | 0 | 2,026.94 | 2,036.19 | 1,976.16 | 1,976.74 | 00:00:00 | | 2011-05-04 | 0 | 1,976.91 | 1,990.63 | 1,943.95 | 1,949.94 | 00:00:00 | | 2011-05-05 | 0 | 1,950.05 | 1,965.33 | 1,904.74 | 1,916.33 | 00:00:00 | | 2011-05-06 | 0 | 1,916.33 | 1,938.37 | 1,875.98 | 1,936.29 | 00:00:00 | | 2011-05-10 | 0 | 1,936.29 | 1,940.13 | 1,905.88 | 1,927.82 | 00:00:00 | | 2011-05-11 | 0 | 1,927.64 | 1,950.96 | 1,904.75 | 1,908.46 | 00:00:00 | | 2011-05-12 | 0 | 1,908.46 | 1,911.24 | 1,846.40 | 1,864.95 | 00:00:00 | | 2011-05-13 | 0 | 1,864.95 | 1,890.02 | 1,861.46 | 1,866.30 | 00:00:00 | | 2011-05-16 | 0 | 1,866.30 | 1,867.09 | 1,824.98 | 1,846.32 | 00:00:00 | | 2011-05-17 | 0 | 1,846.32 | 1,855.54 | 1,821.11 | 1,828.89 | 00:00:00 | | 2011-05-18 | 0 | 1,827.80 | 1,860.29 | 1,822.34 | 1,849.60 | 00:00:00 | | 2011-05-19 | 0 | 1,849.60 | 1,875.22 | 1,845.68 | 1,859.14 | 00:00:00 | | 2011-05-20 | 0 | 1,858.66 | 1,872.68 | 1,824.71 | 1,825.34 | 00:00:00 | | 2011-05-23 | 0 | 1,825.34 | 1,831.61 | 1,762.50 | 1,765.04 | 00:00:00 | | 2011-05-24 | 0 | 1,764.39 | 1,806.06 | 1,760.36 | 1,800.04 | 00:00:00 | | 2011-05-25 | 0 | 1,801.01 | 1,809.29 | 1,769.69 | 1,808.13 | 00:00:00 | | 2011-05-26 | 0 | 1,808.13 | 1,831.77 | 1,806.22 | 1,818.36 | 00:00:00 | | 2011-05-27 | 0 | 1,815.81 | 1,864.19 | 1,812.22 | 1,858.39 | 00:00:00 | | 2011-05-30 | 0 | 1,858.39 | 1,869.54 | 1,856.13 | 1,865.74 | 00:00:00 | | 2011-05-31 | 0 | 1,865.74 | 1,896.52 | 1,862.64 | 1,888.60 | 00:00:00 | | 2011-06-01 | 0 | 1,888.60 | 1,899.93 | 1,875.97 | 1,876.81 | 00:00:00 | | 2011-06-02 | 0 | 1,876.82 | 1,883.98 | 1,845.88 | 1,883.09 | 00:00:00 | | 2011-06-03 | 0 | 1,883.09 | 1,897.32 | 1,850.70 | 1,858.08 | 00:00:00 | | 2011-06-06 | 0 | 1,858.08 | 1,873.71 | 1,845.02 | 1,865.64 | 00:00:00 | | 2011-06-07 | 0 | 1,865.64 | 1,904.67 | 1,855.78 | 1,904.22 | 00:00:00 | | 2011-06-08 | 0 | 1,904.22 | 1,917.03 | 1,882.37 | 1,911.41 | 00:00:00 | | 2011-06-09 | 0 | 1,913.44 | 1,943.90 | 1,906.50 | 1,940.98 | 00:00:00 | | 2011-06-10 | 0 | 1,940.98 | 1,946.02 | 1,919.77 | 1,926.02 | 00:00:00 | | 2011-06-14 | 0 | 1,920.63 | 1,936.25 | 1,917.39 | 1,925.56 | 00:00:00 | | 2011-06-15 | 0 | 1,925.56 | 1,950.47 | 1,916.49 | 1,919.05 | 00:00:00 | | 2011-06-16 | 0 | 1,919.05 | 1,919.80 | 1,875.74 | 1,896.72 | 00:00:00 | | 2011-06-17 | 0 | 1,896.72 | 1,897.16 | 1,863.65 | 1,878.55 | 00:00:00 | | 2011-06-20 | 0 | 1,878.55 | 1,879.47 | 1,847.18 | 1,858.34 | 00:00:00 | | 2011-06-21 | 0 | 1,858.34 | 1,879.77 | 1,855.24 | 1,872.45 | 00:00:00 | | 2011-06-22 | 0 | 1,872.56 | 1,881.75 | 1,860.74 | 1,878.38 | 00:00:00 | | 2011-06-23 | 0 | 1,878.38 | 1,882.16 | 1,822.38 | 1,829.97 | 00:00:00 | | 2011-06-24 | 0 | 1,829.97 | 1,869.90 | 1,826.32 | 1,857.04 | 00:00:00 | | 2011-06-27 | 0 | 1,856.77 | 1,858.17 | 1,831.45 | 1,842.20 | 00:00:00 | | 2011-06-28 | 0 | 1,842.20 | 1,874.34 | 1,839.40 | 1,874.34 | 00:00:00 | | 2011-06-29 | 0 | 1,874.34 | 1,901.40 | 1,873.20 | 1,894.58 | 00:00:00 | | 2011-06-30 | 0 | 1,894.58 | 1,910.58 | 1,893.76 | 1,906.71 | 00:00:00 | | 2011-07-01 | 0 | 1,906.71 | 1,941.54 | 1,900.28 | 1,937.57 | 00:00:00 | | 2011-07-04 | 0 | 1,936.96 | 1,951.41 | 1,934.46 | 1,948.48 | 00:00:00 | | 2011-07-05 | 0 | 1,948.48 | 1,959.67 | 1,938.25 | 1,953.07 | 00:00:00 | | 2011-07-06 | 0 | 1,952.92 | 1,959.30 | 1,936.61 | 1,939.01 | 00:00:00 | | 2011-07-07 | 0 | 1,939.01 | 1,980.51 | 1,938.52 | 1,976.90 | 00:00:00 | | 2011-07-08 | 0 | 1,978.52 | 1,985.47 | 1,953.67 | 1,958.40 | 00:00:00 | | 2011-07-11 | 0 | 1,957.93 | 1,959.80 | 1,917.53 | 1,919.08 | 00:00:00 | | 2011-07-12 | 0 | 1,919.11 | 1,922.11 | 1,887.02 | 1,916.81 | 00:00:00 | | 2011-07-13 | 0 | 1,917.09 | 1,936.42 | 1,907.02 | 1,936.42 | 00:00:00 | | 2011-07-14 | 0 | 1,940.21 | 1,951.51 | 1,924.46 | 1,939.68 | 00:00:00 | | 2011-07-15 | 0 | 1,939.68 | 1,946.18 | 1,921.26 | 1,938.54 | 00:00:00 | | 2011-07-18 | 0 | 1,938.54 | 1,941.90 | 1,903.43 | 1,904.29 | 00:00:00 | | 2011-07-19 | 0 | 1,904.29 | 1,928.37 | 1,895.35 | 1,926.23 | 00:00:00 | | 2011-07-20 | 0 | 1,926.23 | 1,948.75 | 1,924.41 | 1,936.54 | 00:00:00 | | 2011-07-21 | 0 | 1,936.54 | 1,972.50 | 1,918.53 | 1,972.50 | 00:00:00 | | 2011-07-22 | 0 | 1,972.50 | 1,986.84 | 1,970.41 | 1,976.82 | 00:00:00 | | 2011-07-25 | 0 | 1,977.62 | 1,980.13 | 1,957.37 | 1,979.54 | 00:00:00 | | 2011-07-26 | 0 | 1,980.09 | 1,999.73 | 1,976.43 | 1,987.79 | 00:00:00 | | 2011-07-27 | 0 | 1,987.83 | 2,002.09 | 1,976.08 | 1,976.18 | 00:00:00 | | 2011-07-28 | 0 | 1,976.18 | 1,986.45 | 1,967.85 | 1,985.11 | 00:00:00 | | 2011-07-29 | 0 | 1,985.18 | 1,988.91 | 1,949.81 | 1,965.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
