|
 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 | | 2013-07-16 | 0 | 1,368.83 | 1,368.83 | 1,368.83 | 1,368.83 | 00:00:00 | | 2013-07-17 | 0 | 1,393.05 | 1,393.05 | 1,393.05 | 1,393.05 | 00:00:00 | | 2013-07-22 | 0 | 1,380.01 | 1,380.01 | 1,380.01 | 1,380.01 | 00:00:00 | | 2013-07-30 | 0 | 1,326.41 | 1,326.41 | 1,326.41 | 1,326.41 | 00:00:00 | | 2013-07-31 | 0 | 1,313.38 | 1,313.38 | 1,313.38 | 1,313.38 | 00:00:00 | | 2013-08-01 | 0 | 1,331.71 | 1,331.71 | 1,331.71 | 1,331.71 | 00:00:00 | | 2013-08-02 | 0 | 1,336.39 | 1,336.39 | 1,336.39 | 1,336.39 | 00:00:00 | | 2013-08-12 | 0 | 1,326.53 | 1,326.53 | 1,326.53 | 1,326.53 | 00:00:00 | | 2013-08-13 | 0 | 1,338.85 | 1,338.85 | 1,338.85 | 1,338.85 | 00:00:00 | | 2013-08-14 | 0 | 1,356.34 | 1,356.34 | 1,356.34 | 1,356.34 | 00:00:00 | | 2013-08-19 | 0 | 1,322.25 | 1,322.25 | 1,322.25 | 1,322.25 | 00:00:00 | | 2013-08-29 | 0 | 1,300.67 | 1,300.67 | 1,300.67 | 1,300.67 | 00:00:00 | | 2013-08-30 | 0 | 1,290.96 | 1,290.96 | 1,290.96 | 1,290.96 | 00:00:00 | | 2013-09-04 | 0 | 1,298.53 | 1,298.53 | 1,298.53 | 1,298.53 | 00:00:00 | | 2013-09-09 | 0 | 1,380.37 | 1,380.37 | 1,380.37 | 1,380.37 | 00:00:00 | | 2013-09-12 | 0 | 1,401.46 | 1,401.46 | 1,401.46 | 1,401.46 | 00:00:00 | | 2013-09-13 | 0 | 1,396.57 | 1,396.57 | 1,396.57 | 1,396.57 | 00:00:00 | | 2013-09-16 | 0 | 1,436.14 | 1,436.14 | 1,436.14 | 1,436.14 | 00:00:00 | | 2013-09-23 | 0 | 1,451.43 | 1,451.43 | 1,451.43 | 1,451.43 | 00:00:00 | | 2013-10-04 | 0 | 1,443.15 | 1,443.15 | 1,443.15 | 1,443.15 | 00:00:00 | | 2013-10-08 | 0 | 1,471.65 | 1,471.65 | 1,471.65 | 1,471.65 | 00:00:00 | | 2013-10-09 | 0 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2013-10-10 | 0 | 1,484.82 | 1,484.82 | 1,484.82 | 1,484.82 | 00:00:00 | | 2013-10-11 | 0 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 00:00:00 | | 2013-10-14 | 0 | 1,473.97 | 1,473.97 | 1,473.97 | 1,473.97 | 00:00:00 | | 2013-10-15 | 0 | 1,495.31 | 1,495.31 | 1,495.31 | 1,495.31 | 00:00:00 | | 2013-10-16 | 0 | 1,500.25 | 1,500.25 | 1,500.25 | 1,500.25 | 00:00:00 | | 2013-10-17 | 0 | 1,491.85 | 1,491.85 | 1,491.85 | 1,491.85 | 00:00:00 | | 2013-10-28 | 0 | 1,493.11 | 1,493.11 | 1,493.11 | 1,493.11 | 00:00:00 | | 2013-10-29 | 0 | 1,491.56 | 1,491.56 | 1,491.56 | 1,491.56 | 00:00:00 | | 2013-10-30 | 0 | 1,493.14 | 1,493.14 | 1,493.14 | 1,493.14 | 00:00:00 | | 2013-11-05 | 0 | 1,460.23 | 1,460.23 | 1,460.23 | 1,460.23 | 00:00:00 | | 2013-11-06 | 0 | 1,458.93 | 1,458.93 | 1,458.93 | 1,458.93 | 00:00:00 | | 2013-11-07 | 0 | 1,468.22 | 1,468.22 | 1,468.22 | 1,468.22 | 00:00:00 | | 2013-11-25 | 0 | 1,433.55 | 1,433.55 | 1,433.55 | 1,433.55 | 00:00:00 | | 2013-11-26 | 0 | 1,416.43 | 1,416.43 | 1,416.43 | 1,416.43 | 00:00:00 | | 2013-11-27 | 0 | 1,404.31 | 1,404.31 | 1,404.31 | 1,404.31 | 00:00:00 | | 2013-11-28 | 0 | 1,406.51 | 1,406.51 | 1,406.51 | 1,406.51 | 00:00:00 | | 2013-11-29 | 0 | 1,402.93 | 1,402.93 | 1,402.93 | 1,402.93 | 00:00:00 | | 2013-12-02 | 0 | 1,398.74 | 1,398.74 | 1,398.74 | 1,398.74 | 00:00:00 | | 2013-12-03 | 0 | 1,372.44 | 1,372.44 | 1,372.44 | 1,372.44 | 00:00:00 | | 2013-12-04 | 0 | 1,364.44 | 1,364.44 | 1,364.44 | 1,364.44 | 00:00:00 | | 2013-12-05 | 0 | 1,362.55 | 1,362.55 | 1,362.55 | 1,362.55 | 00:00:00 | | 2013-12-06 | 0 | 1,390.61 | 1,390.61 | 1,390.61 | 1,390.61 | 00:00:00 | | 2013-12-09 | 0 | 1,412.08 | 1,412.08 | 1,412.08 | 1,412.08 | 00:00:00 | | 2013-12-12 | 0 | 1,393.57 | 1,393.57 | 1,393.57 | 1,393.57 | 00:00:00 | | 2013-12-13 | 0 | 1,391.85 | 1,391.85 | 1,391.85 | 1,391.85 | 00:00:00 | | 2013-12-16 | 0 | 1,407.25 | 1,407.25 | 1,407.25 | 1,407.25 | 00:00:00 | | 2013-12-17 | 0 | 1,414.68 | 1,414.68 | 1,414.68 | 1,414.68 | 00:00:00 | | 2013-12-18 | 0 | 1,423.87 | 1,423.87 | 1,423.87 | 1,423.87 | 00:00:00 | | 2013-12-19 | 0 | 1,431.11 | 1,431.11 | 1,431.11 | 1,431.11 | 00:00:00 | | 2013-12-20 | 0 | 1,429.91 | 1,429.91 | 1,429.91 | 1,429.91 | 00:00:00 | | 2013-12-23 | 0 | 1,453.10 | 1,453.10 | 1,453.10 | 1,453.10 | 00:00:00 | | 2013-12-24 | 0 | 1,454.02 | 1,454.02 | 1,454.02 | 1,454.02 | 00:00:00 | | 2013-12-25 | 0 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | 00:00:00 | | 2013-12-26 | 0 | 1,448.29 | 1,448.29 | 1,448.29 | 1,448.29 | 00:00:00 | | 2013-12-27 | 0 | 1,445.39 | 1,445.39 | 1,445.39 | 1,445.39 | 00:00:00 | | 2013-12-30 | 0 | 1,442.73 | 1,442.73 | 1,442.73 | 1,442.73 | 00:00:00 | | 2014-01-09 | 0 | 1,388.86 | 1,388.86 | 1,388.86 | 1,388.86 | 00:00:00 | | 2014-01-13 | 0 | 1,401.82 | 1,401.82 | 1,401.82 | 1,401.82 | 00:00:00 | | 2014-01-14 | 0 | 1,388.69 | 1,388.69 | 1,388.69 | 1,388.69 | 00:00:00 | | 2014-01-15 | 0 | 1,401.78 | 1,401.78 | 1,401.78 | 1,401.78 | 00:00:00 | | 2014-01-16 | 0 | 1,397.23 | 1,397.23 | 1,397.23 | 1,397.23 | 00:00:00 | | 2014-01-17 | 0 | 1,395.79 | 1,395.79 | 1,395.79 | 1,395.79 | 00:00:00 | | 2014-01-20 | 0 | 1,394.49 | 1,394.49 | 1,394.49 | 1,394.49 | 00:00:00 | | 2014-01-21 | 0 | 1,395.87 | 1,395.87 | 1,395.87 | 1,395.87 | 00:00:00 | | 2014-01-22 | 0 | 1,391.75 | 1,391.75 | 1,391.75 | 1,391.75 | 00:00:00 | | 2014-01-23 | 0 | 1,381.59 | 1,381.59 | 1,381.59 | 1,381.59 | 00:00:00 | | 2014-01-24 | 0 | 1,364.11 | 1,364.11 | 1,364.11 | 1,364.11 | 00:00:00 | | 2014-01-27 | 0 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | 00:00:00 | | 2014-01-28 | 0 | 1,332.51 | 1,332.51 | 1,332.51 | 1,332.51 | 00:00:00 | | 2014-01-29 | 0 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2014-01-30 | 0 | 1,320.90 | 1,320.90 | 1,320.90 | 1,320.90 | 00:00:00 | | 2014-01-31 | 0 | 1,301.02 | 1,301.02 | 1,301.02 | 1,301.02 | 00:00:00 | | 2014-02-03 | 0 | 1,293.20 | 1,293.20 | 1,293.20 | 1,293.20 | 00:00:00 | | 2014-02-04 | 0 | 1,291.82 | 1,291.82 | 1,291.82 | 1,291.82 | 00:00:00 | | 2014-03-14 | 0 | 1,062.47 | 1,062.47 | 1,062.47 | 1,062.47 | 00:00:00 | | 2014-03-18 | 0 | 1,161.26 | 1,161.26 | 1,161.26 | 1,161.26 | 00:00:00 | | 2014-03-24 | 0 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 00:00:00 | | 2014-03-27 | 0 | 1,179.47 | 1,179.47 | 1,179.47 | 1,179.47 | 00:00:00 | | 2014-03-28 | 0 | 1,186.28 | 1,186.28 | 1,186.28 | 1,186.28 | 00:00:00 | | 2014-04-01 | 0 | 1,235.74 | 1,235.74 | 1,235.74 | 1,235.74 | 00:00:00 | | 2014-04-10 | 0 | 1,213.46 | 1,213.46 | 1,213.46 | 1,213.46 | 00:00:00 | | 2014-04-11 | 0 | 1,204.07 | 1,204.07 | 1,204.07 | 1,204.07 | 00:00:00 | | 2014-05-05 | 0 | 1,143.44 | 1,143.44 | 1,143.44 | 1,143.44 | 00:00:00 | | 2014-05-06 | 0 | 1,172.91 | 1,172.91 | 1,172.91 | 1,172.91 | 00:00:00 | | 2014-05-07 | 0 | 1,227.75 | 1,227.75 | 1,227.75 | 1,227.75 | 00:00:00 | | 2014-05-08 | 0 | 1,232.78 | 1,232.78 | 1,232.78 | 1,232.78 | 00:00:00 | | 2014-05-12 | 0 | 1,234.31 | 1,234.31 | 1,234.31 | 1,234.31 | 00:00:00 | | 2014-05-15 | 0 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 00:00:00 | | 2014-05-16 | 0 | 1,262.01 | 1,262.01 | 1,262.01 | 1,262.01 | 00:00:00 | | 2014-05-19 | 0 | 1,289.98 | 1,289.98 | 1,289.98 | 1,289.98 | 00:00:00 | | 2014-05-20 | 0 | 1,298.64 | 1,298.64 | 1,298.64 | 1,298.64 | 00:00:00 | | 2014-05-21 | 0 | 1,317.09 | 1,317.09 | 1,317.09 | 1,317.09 | 00:00:00 | | 2014-05-22 | 0 | 1,312.97 | 1,312.97 | 1,312.97 | 1,312.97 | 00:00:00 | | 2014-05-23 | 0 | 1,326.58 | 1,326.58 | 1,326.58 | 1,326.58 | 00:00:00 | | 2014-05-26 | 0 | 1,335.73 | 1,335.73 | 1,335.73 | 1,335.73 | 00:00:00 | | 2014-05-27 | 0 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 00:00:00 | | 2014-05-28 | 0 | 1,300.46 | 1,300.46 | 1,300.46 | 1,300.46 | 00:00:00 | | 2014-05-29 | 0 | 1,314.71 | 1,314.71 | 1,314.71 | 1,314.71 | 00:00:00 | | 2014-05-30 | 0 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 00:00:00 | | 2014-06-02 | 0 | 1,322.52 | 1,322.52 | 1,322.52 | 1,322.52 | 00:00:00 | | 2014-06-03 | 0 | 1,324.03 | 1,324.03 | 1,324.03 | 1,324.03 | 00:00:00 | | 2014-06-04 | 0 | 1,324.87 | 1,324.87 | 1,324.87 | 1,324.87 | 00:00:00 | | 2014-06-24 | 0 | 1,421.07 | 1,421.07 | 1,421.07 | 1,421.07 | 00:00:00 | | 2014-06-25 | 0 | 1,383.02 | 1,383.02 | 1,383.02 | 1,383.02 | 00:00:00 | | 2014-06-27 | 0 | 1,379.75 | 1,379.75 | 1,379.75 | 1,379.75 | 00:00:00 | | 2014-06-30 | 0 | 1,366.08 | 1,366.08 | 1,366.08 | 1,366.08 | 00:00:00 | | 2014-07-07 | 0 | 1,385.24 | 1,385.24 | 1,385.24 | 1,385.24 | 00:00:00 | | 2014-07-08 | 0 | 1,393.59 | 1,393.59 | 1,393.59 | 1,393.59 | 00:00:00 | | 2014-07-09 | 0 | 1,403.72 | 1,403.72 | 1,403.72 | 1,403.72 | 00:00:00 | | 2014-07-10 | 0 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 00:00:00 | | 2014-07-11 | 0 | 1,383.18 | 1,383.18 | 1,383.18 | 1,383.18 | 00:00:00 | | 2014-07-14 | 0 | 1,361.89 | 1,361.89 | 1,361.89 | 1,361.89 | 00:00:00 | | 2014-07-15 | 0 | 1,352.15 | 1,352.15 | 1,352.15 | 1,352.15 | 00:00:00 | | 2014-07-16 | 0 | 1,350.52 | 1,350.52 | 1,350.52 | 1,350.52 | 00:00:00 | | 2014-07-17 | 0 | 1,299.03 | 1,299.03 | 1,299.03 | 1,299.03 | 00:00:00 | | 2014-07-18 | 0 | 1,276.28 | 1,276.28 | 1,276.28 | 1,276.28 | 00:00:00 | | 2014-07-21 | 0 | 1,239.13 | 1,239.13 | 1,239.13 | 1,239.13 | 00:00:00 | | 2014-07-22 | 0 | 1,266.88 | 1,266.88 | 1,266.88 | 1,266.88 | 00:00:00 | | 2014-07-23 | 0 | 1,272.02 | 1,272.02 | 1,272.02 | 1,272.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
