|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-20 | 0 | 1,404.76 | 1,410.49 | 1,391.55 | 1,391.55 | 00:00:00 | | 2012-07-23 | 0 | 1,365.26 | 1,365.61 | 1,315.48 | 1,323.96 | 00:00:00 | | 2012-07-24 | 0 | 1,323.96 | 1,336.38 | 1,310.45 | 1,314.27 | 00:00:00 | | 2012-07-25 | 0 | 1,314.27 | 1,333.44 | 1,291.93 | 1,318.31 | 00:00:00 | | 2012-07-26 | 0 | 1,317.38 | 1,353.26 | 1,311.95 | 1,349.90 | 00:00:00 | | 2012-07-27 | 0 | 1,350.09 | 1,382.82 | 1,348.33 | 1,382.82 | 00:00:00 | | 2012-07-31 | 0 | 1,400.96 | 1,400.96 | 1,373.35 | 1,377.35 | 00:00:00 | | 2012-08-01 | 0 | 1,377.06 | 1,383.59 | 1,370.11 | 1,374.98 | 00:00:00 | | 2012-08-02 | 0 | 1,374.98 | 1,393.09 | 1,344.62 | 1,355.32 | 00:00:00 | | 2012-08-03 | 0 | 1,351.06 | 1,399.91 | 1,348.95 | 1,398.33 | 00:00:00 | | 2012-08-06 | 0 | 1,398.33 | 1,439.16 | 1,396.73 | 1,433.54 | 00:00:00 | | 2012-08-07 | 0 | 1,429.13 | 1,447.32 | 45.98 | 1,445.34 | 00:00:00 | | 2012-08-08 | 0 | 1,445.34 | 1,448.67 | 1,428.65 | 1,444.79 | 00:00:00 | | 2012-08-09 | 0 | 1,444.79 | 1,463.22 | 1,431.59 | 1,447.09 | 00:00:00 | | 2012-08-10 | 0 | 1,447.09 | 1,449.59 | 1,410.61 | 1,427.33 | 00:00:00 | | 2012-08-14 | 0 | 1,435.63 | 1,452.79 | 1,432.48 | 1,445.29 | 00:00:00 | | 2012-08-15 | 0 | 1,445.29 | 1,448.51 | 1,412.75 | 1,427.67 | 00:00:00 | | 2012-08-16 | 0 | 1,427.67 | 1,440.76 | 1,421.32 | 1,431.07 | 00:00:00 | | 2012-08-17 | 0 | 1,431.07 | 1,444.25 | 1,416.11 | 1,416.78 | 00:00:00 | | 2012-08-20 | 0 | 1,416.78 | 1,423.87 | 1,396.72 | 1,403.55 | 00:00:00 | | 2012-08-21 | 0 | 1,403.55 | 1,445.79 | 1,402.55 | 1,442.72 | 00:00:00 | | 2012-08-22 | 0 | 1,442.72 | 1,443.18 | 1,420.91 | 1,430.48 | 00:00:00 | | 2012-08-23 | 0 | 1,430.46 | 1,462.86 | 1,428.67 | 1,442.94 | 00:00:00 | | 2012-08-24 | 0 | 1,442.94 | 1,445.36 | 1,424.74 | 1,436.84 | 00:00:00 | | 2012-08-27 | 0 | 1,436.78 | 1,446.98 | 1,425.48 | 1,431.53 | 00:00:00 | | 2012-08-28 | 0 | 1,431.53 | 1,434.54 | 1,419.62 | 1,428.88 | 00:00:00 | | 2012-08-29 | 0 | 1,428.86 | 1,435.79 | 1,409.15 | 1,410.16 | 00:00:00 | | 2012-08-30 | 0 | 1,410.16 | 1,413.34 | 1,383.79 | 1,384.26 | 00:00:00 | | 2012-08-31 | 0 | 1,384.32 | 1,397.92 | 1,381.01 | 1,389.72 | 00:00:00 | | 2012-09-03 | 0 | 1,386.66 | 1,407.91 | 1,386.66 | 1,406.04 | 00:00:00 | | 2012-09-04 | 0 | 1,405.71 | 1,405.71 | 1,405.71 | 1,405.71 | 00:00:00 | | 2012-09-05 | 0 | 1,391.02 | 1,391.02 | 1,391.02 | 1,391.02 | 00:00:00 | | 2012-09-06 | 0 | 1,390.92 | 1,438.68 | 1,390.51 | 1,437.37 | 00:00:00 | | 2012-09-07 | 0 | 1,437.37 | 1,478.89 | 1,434.96 | 1,471.80 | 00:00:00 | | 2012-09-10 | 0 | 1,471.80 | 1,477.58 | 1,462.77 | 1,476.44 | 00:00:00 | | 2012-09-11 | 0 | 1,476.44 | 1,480.27 | 1,460.10 | 1,480.05 | 00:00:00 | | 2012-09-12 | 0 | 1,480.05 | 1,497.04 | 1,478.27 | 1,482.51 | 00:00:00 | | 2012-09-13 | 0 | 1,482.67 | 1,488.25 | 1,477.81 | 1,484.88 | 00:00:00 | | 2012-09-14 | 0 | 1,484.98 | 1,594.63 | 1,484.98 | 1,589.40 | 00:00:00 | | 2012-09-17 | 0 | 1,589.40 | 1,591.24 | 1,573.30 | 1,582.22 | 00:00:00 | | 2012-09-18 | 0 | 1,582.22 | 1,586.75 | 1,546.74 | 1,547.74 | 00:00:00 | | 2012-09-19 | 0 | 1,547.79 | 1,564.73 | 1,508.60 | 1,517.58 | 00:00:00 | | 2012-09-20 | 0 | 1,517.84 | 1,522.14 | 1,479.32 | 1,515.88 | 00:00:00 | | 2012-09-21 | 0 | 1,516.59 | 1,535.77 | 1,513.12 | 1,522.63 | 00:00:00 | | 2012-09-24 | 0 | 1,522.63 | 1,524.07 | 1,492.51 | 1,509.58 | 00:00:00 | | 2012-09-25 | 0 | 1,509.58 | 1,522.43 | 1,504.54 | 1,510.96 | 00:00:00 | | 2012-09-27 | 0 | 1,459.15 | 1,479.33 | 1,455.17 | 1,474.76 | 00:00:00 | | 2012-09-28 | 0 | 1,474.76 | 1,500.30 | 1,466.50 | 1,475.70 | 00:00:00 | | 2012-10-01 | 0 | 1,475.70 | 1,515.19 | 1,467.34 | 1,513.81 | 00:00:00 | | 2012-10-02 | 0 | 1,513.81 | 1,517.29 | 1,496.63 | 1,507.77 | 00:00:00 | | 2012-10-03 | 0 | 1,507.35 | 1,508.16 | 1,487.56 | 1,492.30 | 00:00:00 | | 2012-10-04 | 0 | 1,492.30 | 1,499.24 | 1,472.63 | 1,483.03 | 00:00:00 | | 2012-10-05 | 0 | 1,483.03 | 1,521.49 | 1,480.60 | 1,508.72 | 00:00:00 | | 2012-10-09 | 0 | 1,492.51 | 1,504.47 | 1,490.33 | 1,494.16 | 00:00:00 | | 2012-10-10 | 0 | 1,493.87 | 1,493.87 | 1,480.65 | 1,483.84 | 00:00:00 | | 2012-10-15 | 0 | 1,472.36 | 1,484.22 | 1,464.76 | 1,466.82 | 00:00:00 | | 2012-11-06 | 0 | 1,448.98 | 1,448.98 | 1,448.98 | 1,448.98 | 00:00:00 | | 2012-11-08 | 0 | 1,410.27 | 1,410.27 | 1,410.27 | 1,410.27 | 00:00:00 | | 2012-11-12 | 0 | 1,404.26 | 1,404.26 | 1,404.26 | 1,404.26 | 00:00:00 | | 2012-11-14 | 0 | 1,367.15 | 1,367.15 | 1,367.15 | 1,367.15 | 00:00:00 | | 2012-11-15 | 0 | 1,381.58 | 1,381.58 | 1,381.58 | 1,381.58 | 00:00:00 | | 2012-11-16 | 0 | 1,376.10 | 1,376.10 | 1,376.10 | 1,376.10 | 00:00:00 | | 2012-11-20 | 0 | 1,403.59 | 1,403.59 | 1,403.59 | 1,403.59 | 00:00:00 | | 2012-11-21 | 0 | 1,420.97 | 1,420.97 | 1,420.97 | 1,420.97 | 00:00:00 | | 2012-11-22 | 0 | 1,419.88 | 1,419.88 | 1,419.88 | 1,419.88 | 00:00:00 | | 2012-11-23 | 0 | 1,432.24 | 1,432.24 | 1,432.24 | 1,432.24 | 00:00:00 | | 2012-11-26 | 0 | 1,426.96 | 1,426.96 | 1,426.96 | 1,426.96 | 00:00:00 | | 2012-11-27 | 0 | 1,417.60 | 1,417.60 | 1,417.60 | 1,417.60 | 00:00:00 | | 2012-11-28 | 0 | 1,397.38 | 1,397.38 | 1,397.38 | 1,397.38 | 00:00:00 | | 2012-11-29 | 0 | 1,420.35 | 1,420.35 | 1,420.35 | 1,420.35 | 00:00:00 | | 2012-11-30 | 0 | 1,436.55 | 1,436.55 | 1,436.55 | 1,436.55 | 00:00:00 | | 2012-12-04 | 0 | 1,443.87 | 1,443.87 | 1,443.87 | 1,443.87 | 00:00:00 | | 2012-12-05 | 0 | 1,469.54 | 1,469.54 | 1,469.54 | 1,469.54 | 00:00:00 | | 2012-12-06 | 0 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 00:00:00 | | 2012-12-07 | 0 | 1,471.09 | 1,471.09 | 1,471.09 | 1,471.09 | 00:00:00 | | 2012-12-10 | 0 | 1,480.78 | 1,480.78 | 1,480.78 | 1,480.78 | 00:00:00 | | 2012-12-11 | 0 | 1,484.50 | 1,484.50 | 1,484.50 | 1,484.50 | 00:00:00 | | 2012-12-12 | 0 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | 00:00:00 | | 2012-12-14 | 0 | 1,500.89 | 1,500.89 | 1,500.89 | 1,500.89 | 00:00:00 | | 2012-12-17 | 0 | 1,491.21 | 1,491.21 | 1,491.21 | 1,491.21 | 00:00:00 | | 2012-12-18 | 0 | 1,511.43 | 1,511.43 | 1,511.43 | 1,511.43 | 00:00:00 | | 2012-12-19 | 0 | 1,517.39 | 1,517.39 | 1,517.39 | 1,517.39 | 00:00:00 | | 2012-12-20 | 0 | 1,528.89 | 1,528.89 | 1,528.89 | 1,528.89 | 00:00:00 | | 2012-12-21 | 0 | 1,512.18 | 1,512.18 | 1,512.18 | 1,512.18 | 00:00:00 | | 2012-12-24 | 0 | 1,515.87 | 1,515.87 | 1,515.87 | 1,515.87 | 00:00:00 | | 2012-12-25 | 0 | 1,513.74 | 1,513.74 | 1,513.74 | 1,513.74 | 00:00:00 | | 2012-12-26 | 0 | 1,526.34 | 1,526.34 | 1,526.34 | 1,526.34 | 00:00:00 | | 2012-12-27 | 0 | 1,535.05 | 1,535.05 | 1,535.05 | 1,535.05 | 00:00:00 | | 2012-12-28 | 0 | 1,526.98 | 1,526.98 | 1,526.98 | 1,526.98 | 00:00:00 | | 2013-01-10 | 0 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 00:00:00 | | 2013-01-15 | 0 | 1,576.54 | 1,576.54 | 1,576.54 | 1,576.54 | 00:00:00 | | 2013-01-17 | 0 | 1,585.44 | 1,585.44 | 1,585.44 | 1,585.44 | 00:00:00 | | 2013-01-18 | 0 | 1,603.50 | 1,603.50 | 1,603.50 | 1,603.50 | 00:00:00 | | 2013-03-12 | 0 | 1,542.55 | 1,542.55 | 1,542.55 | 1,542.55 | 00:00:00 | | 2013-03-13 | 0 | 1,531.14 | 1,531.14 | 1,531.14 | 1,531.14 | 00:00:00 | | 2013-03-25 | 0 | 1,458.80 | 1,458.80 | 1,458.80 | 1,458.80 | 00:00:00 | | 2013-04-01 | 0 | 1,445.57 | 1,445.57 | 1,445.57 | 1,445.57 | 00:00:00 | | 2013-04-11 | 0 | 1,433.08 | 1,433.08 | 1,433.08 | 1,433.08 | 00:00:00 | | 2013-04-15 | 0 | 1,366.53 | 1,366.53 | 1,366.53 | 1,366.53 | 00:00:00 | | 2013-04-16 | 0 | 1,356.65 | 1,356.65 | 1,356.65 | 1,356.65 | 00:00:00 | | 2013-04-17 | 0 | 1,327.92 | 1,327.92 | 1,327.92 | 1,327.92 | 00:00:00 | | 2013-04-22 | 0 | 1,329.14 | 1,329.14 | 1,329.14 | 1,329.14 | 00:00:00 | | 2013-04-23 | 0 | 1,333.89 | 1,333.89 | 1,333.89 | 1,333.89 | 00:00:00 | | 2013-04-26 | 0 | 1,382.22 | 1,382.22 | 1,382.22 | 1,382.22 | 00:00:00 | | 2013-05-07 | 0 | 1,451.84 | 1,451.84 | 1,451.84 | 1,451.84 | 00:00:00 | | 2013-05-08 | 0 | 1,452.17 | 1,452.17 | 1,452.17 | 1,452.17 | 00:00:00 | | 2013-05-14 | 0 | 1,412.69 | 1,412.69 | 1,412.69 | 1,412.69 | 00:00:00 | | 2013-05-15 | 0 | 1,391.01 | 1,391.01 | 1,391.01 | 1,391.01 | 00:00:00 | | 2013-05-28 | 0 | 1,399.11 | 1,399.11 | 1,399.11 | 1,399.11 | 00:00:00 | | 2013-05-29 | 0 | 1,360.06 | 1,360.06 | 1,360.06 | 1,360.06 | 00:00:00 | | 2013-06-04 | 0 | 1,322.39 | 1,322.39 | 1,322.39 | 1,322.39 | 00:00:00 | | 2013-06-05 | 0 | 1,301.08 | 1,301.08 | 1,301.08 | 1,301.08 | 00:00:00 | | 2013-06-17 | 0 | 1,314.01 | 1,314.01 | 1,314.01 | 1,314.01 | 00:00:00 | | 2013-07-01 | 0 | 1,276.85 | 1,276.85 | 1,276.85 | 1,276.85 | 00:00:00 | | 2013-07-02 | 0 | 1,274.07 | 1,274.07 | 1,274.07 | 1,274.07 | 00:00:00 | | 2013-07-03 | 0 | 1,264.29 | 1,264.29 | 1,264.29 | 1,264.29 | 00:00:00 | | 2013-07-05 | 0 | 1,268.59 | 1,268.59 | 1,268.59 | 1,268.59 | 00:00:00 | | 2013-07-10 | 0 | 1,275.29 | 1,275.29 | 1,275.29 | 1,275.29 | 00:00:00 | | 2013-07-11 | 0 | 1,322.76 | 1,322.76 | 1,322.76 | 1,322.76 | 00:00:00 | | 2013-07-12 | 0 | 1,348.81 | 1,348.81 | 1,348.81 | 1,348.81 | 00:00:00 | | 2013-07-16 | 0 | 1,368.83 | 1,368.83 | 1,368.83 | 1,368.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
