|
 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 | | 2012-01-19 | 0 | 1,488.37 | 1,507.13 | 1,487.27 | 1,503.89 | 00:00:00 | | 2012-01-20 | 0 | 1,503.89 | 1,511.23 | 1,492.39 | 1,496.41 | 00:00:00 | | 2012-01-23 | 0 | 1,496.41 | 1,522.65 | 1,488.26 | 1,522.57 | 00:00:00 | | 2012-01-24 | 0 | 1,525.17 | 1,525.17 | 1,508.29 | 1,514.93 | 00:00:00 | | 2012-01-25 | 0 | 1,514.93 | 1,545.02 | 1,514.85 | 1,534.14 | 00:00:00 | | 2012-01-26 | 0 | 1,534.14 | 1,575.03 | 1,532.91 | 1,573.04 | 00:00:00 | | 2012-01-27 | 0 | 1,573.32 | 1,574.60 | 1,557.51 | 1,565.82 | 00:00:00 | | 2012-01-30 | 0 | 1,566.00 | 1,571.58 | 1,544.01 | 1,546.59 | 00:00:00 | | 2012-01-31 | 0 | 1,546.59 | 1,581.81 | 1,546.35 | 1,577.29 | 00:00:00 | | 2012-02-01 | 0 | 1,577.46 | 1,601.53 | 1,557.94 | 1,599.56 | 00:00:00 | | 2012-02-02 | 0 | 1,599.56 | 1,609.10 | 1,590.06 | 1,602.99 | 00:00:00 | | 2012-02-03 | 0 | 1,603.58 | 1,625.60 | 1,596.91 | 1,625.60 | 00:00:00 | | 2012-02-06 | 0 | 1,625.60 | 1,631.80 | 1,616.34 | 1,626.46 | 00:00:00 | | 2012-02-07 | 0 | 1,626.57 | 1,643.76 | 1,620.61 | 1,632.35 | 00:00:00 | | 2012-02-08 | 0 | 1,633.41 | 1,661.15 | 1,630.25 | 1,643.53 | 00:00:00 | | 2012-02-09 | 0 | 1,643.53 | 1,659.53 | 1,623.09 | 1,638.09 | 00:00:00 | | 2012-02-10 | 0 | 1,638.09 | 1,640.83 | 1,602.58 | 1,603.25 | 00:00:00 | | 2012-02-13 | 0 | 1,603.25 | 1,648.94 | 1,602.62 | 1,645.94 | 00:00:00 | | 2012-02-14 | 0 | 1,646.39 | 1,657.05 | 1,631.47 | 1,644.10 | 00:00:00 | | 2012-02-15 | 0 | 1,644.10 | 1,667.28 | 1,636.34 | 1,661.36 | 00:00:00 | | 2012-02-16 | 0 | 1,661.36 | 1,663.56 | 1,629.17 | 1,641.51 | 00:00:00 | | 2012-02-17 | 0 | 1,642.33 | 1,665.10 | 1,642.05 | 1,656.60 | 00:00:00 | | 2012-02-20 | 0 | 1,656.60 | 1,678.55 | 1,651.44 | 1,674.27 | 00:00:00 | | 2012-02-21 | 0 | 1,674.27 | 1,676.42 | 1,649.34 | 1,655.35 | 00:00:00 | | 2012-02-22 | 0 | 1,653.98 | 1,669.51 | 1,634.40 | 1,642.01 | 00:00:00 | | 2012-02-24 | 0 | 1,642.01 | 1,723.17 | 1,636.42 | 1,722.05 | 00:00:00 | | 2012-02-27 | 0 | 1,722.05 | 1,740.53 | 1,715.28 | 1,728.13 | 00:00:00 | | 2012-02-28 | 0 | 1,728.89 | 1,743.26 | 1,707.61 | 1,708.16 | 00:00:00 | | 2012-02-29 | 0 | 1,708.16 | 1,739.86 | 1,708.16 | 1,734.99 | 00:00:00 | | 2012-03-01 | 0 | 1,708.16 | 1,739.86 | 1,708.16 | 1,723.57 | 00:00:00 | | 2012-03-02 | 0 | 1,727.95 | 1,734.89 | 1,704.54 | 1,726.73 | 00:00:00 | | 2012-03-05 | 0 | 1,727.95 | 1,734.89 | 1,704.54 | 1,752.17 | 00:00:00 | | 2012-03-06 | 0 | 1,729.94 | 1,755.64 | 1,726.85 | 1,676.48 | 00:00:00 | | 2012-03-07 | 0 | 1,672.40 | 1,683.49 | 1,663.00 | 1,677.21 | 00:00:00 | | 2012-03-12 | 0 | 1,706.90 | 1,732.24 | 1,706.37 | 1,714.12 | 00:00:00 | | 2012-03-13 | 0 | 1,714.12 | 1,733.44 | 1,705.05 | 1,729.91 | 00:00:00 | | 2012-03-14 | 0 | 1,729.70 | 1,752.57 | 1,729.70 | 1,752.02 | 00:00:00 | | 2012-03-15 | 0 | 1,752.02 | 1,762.49 | 1,732.67 | 1,754.81 | 00:00:00 | | 2012-03-16 | 0 | 1,754.81 | 1,758.42 | 1,739.93 | 1,748.32 | 00:00:00 | | 2012-03-19 | 0 | 1,748.32 | 1,762.71 | 1,714.63 | 1,722.50 | 00:00:00 | | 2012-03-20 | 0 | 1,722.50 | 1,733.60 | 1,689.51 | 1,693.07 | 00:00:00 | | 2012-03-21 | 0 | 1,693.52 | 1,709.68 | 1,677.37 | 1,686.91 | 00:00:00 | | 2012-03-23 | 0 | 1,653.69 | 1,668.41 | 1,646.43 | 1,668.41 | 00:00:00 | | 2012-03-26 | 0 | 1,668.41 | 1,716.12 | 1,667.25 | 1,712.85 | 00:00:00 | | 2012-03-27 | 0 | 1,712.85 | 1,723.97 | 1,695.67 | 1,699.68 | 00:00:00 | | 2012-03-28 | 0 | 1,698.72 | 1,702.34 | 1,646.85 | 1,647.44 | 00:00:00 | | 2012-03-29 | 0 | 1,647.44 | 1,653.09 | 1,607.44 | 1,613.41 | 00:00:00 | | 2012-03-30 | 0 | 1,613.41 | 1,652.82 | 1,612.99 | 1,637.73 | 00:00:00 | | 2012-04-02 | 0 | 1,637.73 | 1,661.41 | 1,628.74 | 1,643.20 | 00:00:00 | | 2012-04-03 | 0 | 1,643.20 | 1,687.26 | 1,643.20 | 1,681.80 | 00:00:00 | | 2012-04-04 | 0 | 1,680.09 | 1,681.59 | 1,627.62 | 1,632.21 | 00:00:00 | | 2012-04-05 | 0 | 1,632.21 | 1,645.28 | 1,612.26 | 1,642.62 | 00:00:00 | | 2012-04-06 | 0 | 1,642.50 | 1,646.90 | 1,611.67 | 1,613.25 | 00:00:00 | | 2012-04-09 | 0 | 1,612.26 | 1,622.09 | 1,591.92 | 1,622.07 | 00:00:00 | | 2012-04-10 | 0 | 1,622.07 | 1,627.34 | 1,605.62 | 1,606.98 | 00:00:00 | | 2012-04-11 | 0 | 1,606.91 | 1,625.37 | 1,586.33 | 1,615.69 | 00:00:00 | | 2012-04-12 | 0 | 1,615.69 | 1,622.63 | 1,600.05 | 1,620.19 | 00:00:00 | | 2012-04-13 | 0 | 1,618.72 | 1,628.98 | 1,608.03 | 1,612.74 | 00:00:00 | | 2012-04-16 | 0 | 1,612.74 | 1,617.73 | 1,583.61 | 1,587.58 | 00:00:00 | | 2012-04-17 | 0 | 1,587.58 | 1,591.91 | 1,575.81 | 1,585.40 | 00:00:00 | | 2012-04-18 | 0 | 1,585.40 | 1,597.98 | 1,577.47 | 1,583.06 | 00:00:00 | | 2012-04-19 | 0 | 1,583.06 | 1,615.52 | 1,578.06 | 1,609.56 | 00:00:00 | | 2012-04-20 | 0 | 1,609.16 | 1,620.18 | 1,597.18 | 1,619.53 | 00:00:00 | | 2012-04-23 | 0 | 1,619.53 | 1,619.53 | 1,571.83 | 1,572.88 | 00:00:00 | | 2012-04-24 | 0 | 1,572.88 | 1,587.83 | 1,565.59 | 1,576.22 | 00:00:00 | | 2012-04-25 | 0 | 1,576.22 | 1,592.80 | 1,576.22 | 1,583.42 | 00:00:00 | | 2012-04-26 | 0 | 1,583.42 | 1,595.78 | 1,566.39 | 1,574.61 | 00:00:00 | | 2012-04-27 | 0 | 1,574.61 | 1,595.45 | 1,560.46 | 1,594.20 | 00:00:00 | | 2012-05-02 | 0 | 1,593.97 | 1,610.11 | 1,569.05 | 1,569.10 | 00:00:00 | | 2012-05-03 | 0 | 1,569.10 | 1,574.06 | 1,556.52 | 1,560.11 | 00:00:00 | | 2012-05-04 | 0 | 1,560.11 | 1,560.78 | 1,494.20 | 1,498.05 | 00:00:00 | | 2012-05-07 | 0 | 1,489.59 | 1,494.17 | 1,456.26 | 1,488.64 | 00:00:00 | | 2012-05-08 | 0 | 1,488.64 | 1,494.13 | 1,470.89 | 1,481.06 | 00:00:00 | | 2012-05-10 | 0 | 1,481.06 | 1,498.25 | 1,466.73 | 1,489.45 | 00:00:00 | | 2012-05-11 | 0 | 1,489.63 | 1,490.28 | 1,451.27 | 1,464.53 | 00:00:00 | | 2012-05-14 | 0 | 1,453.91 | 1,456.61 | 1,399.32 | 1,401.73 | 00:00:00 | | 2012-05-16 | 0 | 1,400.77 | 1,400.77 | 1,358.67 | 1,373.82 | 00:00:00 | | 2012-05-17 | 0 | 1,373.61 | 1,378.77 | 1,304.15 | 1,313.43 | 00:00:00 | | 2012-05-18 | 0 | 1,313.43 | 1,314.01 | 1,263.31 | 1,289.46 | 00:00:00 | | 2012-05-21 | 0 | 1,289.46 | 1,318.29 | 1,283.34 | 1,318.29 | 00:00:00 | | 2012-05-22 | 0 | 1,318.29 | 1,327.77 | 1,307.39 | 1,321.87 | 00:00:00 | | 2012-05-23 | 0 | 1,321.87 | 1,322.02 | 1,262.27 | 1,264.29 | 00:00:00 | | 2012-05-24 | 0 | 1,264.29 | 1,289.51 | 1,248.58 | 1,287.43 | 00:00:00 | | 2012-05-25 | 0 | 1,287.43 | 1,294.73 | 1,270.64 | 1,272.69 | 00:00:00 | | 2012-05-28 | 0 | 1,272.69 | 1,298.27 | 1,270.53 | 1,277.15 | 00:00:00 | | 2012-05-29 | 0 | 1,277.93 | 1,309.40 | 1,276.56 | 1,307.03 | 00:00:00 | | 2012-05-30 | 0 | 1,307.03 | 1,307.28 | 1,268.33 | 1,273.26 | 00:00:00 | | 2012-05-31 | 0 | 1,273.26 | 1,280.36 | 1,238.89 | 1,242.43 | 00:00:00 | | 2012-06-01 | 0 | 1,242.43 | 1,250.46 | 1,200.67 | 1,227.65 | 00:00:00 | | 2012-06-05 | 0 | 1,239.44 | 1,259.39 | 1,233.38 | 1,246.40 | 00:00:00 | | 2012-06-06 | 0 | 1,246.40 | 1,279.80 | 1,237.61 | 1,277.54 | 00:00:00 | | 2012-06-07 | 0 | 1,277.54 | 1,311.66 | 1,269.95 | 1,303.96 | 00:00:00 | | 2012-06-08 | 0 | 1,303.88 | 1,307.24 | 1,264.83 | 1,282.48 | 00:00:00 | | 2012-06-13 | 0 | 1,296.98 | 1,312.44 | 1,291.48 | 1,309.58 | 00:00:00 | | 2012-06-14 | 0 | 1,309.53 | 1,311.91 | 1,295.86 | 1,304.07 | 00:00:00 | | 2012-06-15 | 0 | 1,304.07 | 1,338.31 | 1,303.00 | 1,337.50 | 00:00:00 | | 2012-06-18 | 0 | 1,337.50 | 1,361.05 | 1,334.13 | 1,348.38 | 00:00:00 | | 2012-06-19 | 0 | 1,348.38 | 1,352.93 | 1,336.35 | 1,350.15 | 00:00:00 | | 2012-06-20 | 0 | 1,350.15 | 1,355.44 | 1,330.91 | 1,332.64 | 00:00:00 | | 2012-06-21 | 0 | 1,332.64 | 1,338.37 | 1,305.80 | 1,306.85 | 00:00:00 | | 2012-06-22 | 0 | 1,306.85 | 1,306.85 | 1,261.61 | 1,281.88 | 00:00:00 | | 2012-06-25 | 0 | 1,281.88 | 1,284.26 | 1,259.68 | 1,261.89 | 00:00:00 | | 2012-06-26 | 0 | 1,261.89 | 1,297.25 | 1,261.89 | 1,288.67 | 00:00:00 | | 2012-06-27 | 0 | 1,288.46 | 1,308.56 | 1,286.11 | 1,306.82 | 00:00:00 | | 2012-06-28 | 0 | 1,306.82 | 1,317.89 | 1,279.23 | 1,280.92 | 00:00:00 | | 2012-06-29 | 0 | 1,280.92 | 1,352.66 | 1,277.65 | 1,350.51 | 00:00:00 | | 2012-07-02 | 0 | 1,347.10 | 1,365.57 | 1,341.17 | 1,357.34 | 00:00:00 | | 2012-07-03 | 0 | 1,357.34 | 1,409.81 | 1,357.34 | 1,408.43 | 00:00:00 | | 2012-07-04 | 0 | 1,405.99 | 1,412.01 | 1,395.16 | 1,408.21 | 00:00:00 | | 2012-07-05 | 0 | 1,407.41 | 1,416.88 | 1,381.97 | 1,388.07 | 00:00:00 | | 2012-07-06 | 0 | 1,388.07 | 1,393.61 | 1,353.88 | 1,357.71 | 00:00:00 | | 2012-07-09 | 0 | 1,357.37 | 1,361.23 | 1,343.25 | 1,352.50 | 00:00:00 | | 2012-07-10 | 0 | 1,352.50 | 1,378.65 | 1,339.68 | 1,362.95 | 00:00:00 | | 2012-07-11 | 0 | 1,361.34 | 1,362.05 | 1,343.28 | 1,355.86 | 00:00:00 | | 2012-07-12 | 0 | 1,355.86 | 1,357.41 | 1,329.94 | 1,340.17 | 00:00:00 | | 2012-07-13 | 0 | 1,352.51 | 1,369.58 | 1,351.58 | 1,368.69 | 00:00:00 | | 2012-07-16 | 0 | 1,368.69 | 1,375.76 | 1,363.28 | 1,374.02 | 00:00:00 | | 2012-07-17 | 0 | 1,374.02 | 1,400.49 | 1,374.02 | 1,382.00 | 00:00:00 | | 2012-07-18 | 0 | 1,382.00 | 1,397.62 | 1,382.00 | 1,390.63 | 00:00:00 | | 2012-07-19 | 0 | 1,390.63 | 1,423.99 | 1,390.63 | 1,413.97 | 00:00:00 | | 2012-07-20 | 0 | 1,404.76 | 1,410.49 | 1,391.55 | 1,391.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
