|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-01 | 0 | 706.47 | 717.87 | 706.22 | 717.87 | 00:00:00 | | 2005-07-04 | 0 | 717.60 | 723.78 | 717.60 | 720.51 | 00:00:00 | | 2005-07-05 | 0 | 719.93 | 723.12 | 717.85 | 719.21 | 00:00:00 | | 2005-07-06 | 0 | 722.46 | 742.17 | 722.46 | 740.25 | 00:00:00 | | 2005-07-07 | 0 | 741.09 | 744.39 | 725.94 | 737.35 | 00:00:00 | | 2005-07-08 | 0 | 737.37 | 749.43 | 737.37 | 749.06 | 00:00:00 | | 2005-07-11 | 0 | 749.02 | 754.35 | 749.02 | 750.96 | 00:00:00 | | 2005-07-12 | 0 | 750.47 | 751.78 | 748.54 | 751.78 | 00:00:00 | | 2005-07-13 | 0 | 751.37 | 759.72 | 751.37 | 758.06 | 00:00:00 | | 2005-07-14 | 0 | 758.58 | 759.41 | 754.11 | 755.29 | 00:00:00 | | 2005-07-15 | 0 | 753.82 | 753.82 | 745.63 | 746.17 | 00:00:00 | | 2005-07-18 | 0 | 746.05 | 747.13 | 743.01 | 743.01 | 00:00:00 | | 2005-07-20 | 0 | 745.61 | 757.92 | 745.61 | 757.83 | 00:00:00 | | 2005-07-21 | 0 | 758.50 | 762.56 | 755.58 | 756.84 | 00:00:00 | | 2005-07-22 | 0 | 756.97 | 770.17 | 756.59 | 770.10 | 00:00:00 | | 2005-07-25 | 0 | 770.24 | 779.71 | 770.24 | 779.19 | 00:00:00 | | 2005-07-26 | 0 | 778.78 | 778.78 | 766.74 | 768.13 | 00:00:00 | | 2005-07-27 | 0 | 768.19 | 771.82 | 767.80 | 770.57 | 00:00:00 | | 2005-07-28 | 0 | 770.63 | 779.37 | 770.63 | 779.18 | 00:00:00 | | 2005-08-01 | 0 | 778.90 | 782.59 | 775.58 | 782.40 | 00:00:00 | | 2005-08-03 | 0 | 790.69 | 794.02 | 780.86 | 780.94 | 00:00:00 | | 2005-08-04 | 0 | 781.08 | 794.02 | 779.34 | 794.02 | 00:00:00 | | 2005-08-05 | 0 | 794.27 | 803.24 | 794.27 | 803.22 | 00:00:00 | | 2005-08-08 | 0 | 803.06 | 810.30 | 802.46 | 810.00 | 00:00:00 | | 2005-08-09 | 0 | 811.25 | 814.96 | 810.20 | 813.19 | 00:00:00 | | 2005-08-10 | 0 | 813.22 | 818.49 | 813.22 | 815.13 | 00:00:00 | | 2005-08-11 | 0 | 815.14 | 817.22 | 805.13 | 805.13 | 00:00:00 | | 2005-08-12 | 0 | 805.12 | 806.35 | 798.62 | 805.70 | 00:00:00 | | 2005-08-15 | 0 | 805.63 | 812.30 | 805.26 | 812.30 | 00:00:00 | | 2005-08-16 | 0 | 812.77 | 836.28 | 812.77 | 836.25 | 00:00:00 | | 2005-08-17 | 0 | 836.31 | 847.51 | 833.08 | 846.54 | 00:00:00 | | 2005-08-18 | 0 | 845.86 | 848.08 | 834.61 | 840.44 | 00:00:00 | | 2005-08-19 | 0 | 840.00 | 852.98 | 838.72 | 852.70 | 00:00:00 | | 2005-08-22 | 0 | 852.73 | 862.60 | 852.73 | 858.49 | 00:00:00 | | 2005-08-24 | 0 | 861.38 | 864.68 | 858.73 | 863.53 | 00:00:00 | | 2005-08-25 | 0 | 863.67 | 865.41 | 860.84 | 864.95 | 00:00:00 | | 2005-08-26 | 0 | 865.28 | 873.04 | 865.28 | 873.01 | 00:00:00 | | 2005-08-29 | 0 | 873.07 | 876.47 | 872.13 | 876.05 | 00:00:00 | | 2005-08-31 | 0 | 880.87 | 882.40 | 869.86 | 882.03 | 00:00:00 | | 2005-09-01 | 0 | 882.20 | 899.47 | 882.20 | 894.57 | 00:00:00 | | 2005-09-06 | 0 | 909.76 | 909.76 | 882.58 | 882.58 | 00:00:00 | | 2005-09-07 | 0 | 882.62 | 888.66 | 862.75 | 866.57 | 00:00:00 | | 2005-09-08 | 0 | 866.97 | 883.14 | 866.97 | 883.14 | 00:00:00 | | 2005-09-09 | 0 | 883.18 | 905.90 | 883.18 | 905.89 | 00:00:00 | | 2005-09-12 | 0 | 906.39 | 908.99 | 902.50 | 903.87 | 00:00:00 | | 2005-09-13 | 0 | 903.00 | 903.00 | 898.25 | 900.16 | 00:00:00 | | 2005-09-14 | 0 | 899.65 | 899.65 | 888.21 | 896.10 | 00:00:00 | | 2005-09-15 | 0 | 896.80 | 907.71 | 896.80 | 906.86 | 00:00:00 | | 2005-09-19 | 0 | 922.47 | 946.33 | 920.58 | 946.33 | 00:00:00 | | 2005-09-20 | 0 | 947.76 | 963.69 | 938.87 | 944.99 | 00:00:00 | | 2005-09-21 | 0 | 944.71 | 960.50 | 936.61 | 960.50 | 00:00:00 | | 2005-09-22 | 0 | 961.64 | 974.01 | 961.64 | 966.02 | 00:00:00 | | 2005-09-23 | 0 | 966.58 | 972.13 | 962.41 | 965.30 | 00:00:00 | | 2005-09-27 | 0 | 956.19 | 984.52 | 956.19 | 984.52 | 00:00:00 | | 2005-09-28 | 0 | 984.68 | 1,000.49 | 984.68 | 988.28 | 00:00:00 | | 2005-09-29 | 0 | 989.56 | 999.10 | 989.56 | 991.13 | 00:00:00 | | 2005-09-30 | 0 | 991.24 | 1,008.56 | 991.24 | 1,007.76 | 00:00:00 | | 2005-10-03 | 0 | 1,007.76 | 1,038.93 | 1,007.76 | 1,038.76 | 00:00:00 | | 2005-10-04 | 0 | 1,039.12 | 1,052.73 | 1,039.12 | 1,045.02 | 00:00:00 | | 2005-10-05 | 0 | 1,041.76 | 1,041.76 | 1,009.36 | 1,009.64 | 00:00:00 | | 2005-10-07 | 0 | 954.89 | 957.15 | 943.03 | 949.12 | 00:00:00 | | 2005-10-10 | 0 | 949.76 | 971.99 | 949.76 | 970.29 | 00:00:00 | | 2005-10-11 | 0 | 970.27 | 994.88 | 968.95 | 994.88 | 00:00:00 | | 2005-10-17 | 0 | 913.35 | 923.44 | 908.22 | 915.41 | 00:00:00 | | 2005-10-18 | 0 | 917.70 | 927.13 | 917.70 | 918.17 | 00:00:00 | | 2005-10-19 | 0 | 914.46 | 914.46 | 882.10 | 882.10 | 00:00:00 | | 2005-10-20 | 0 | 886.41 | 894.62 | 886.41 | 887.37 | 00:00:00 | | 2005-10-21 | 0 | 886.61 | 887.88 | 873.49 | 887.88 | 00:00:00 | | 2005-10-24 | 0 | 887.74 | 908.98 | 886.81 | 908.57 | 00:00:00 | | 2005-10-25 | 0 | 911.49 | 915.56 | 901.55 | 904.35 | 00:00:00 | | 2005-10-26 | 0 | 905.75 | 913.41 | 905.75 | 910.42 | 00:00:00 | | 2005-10-27 | 0 | 909.86 | 911.86 | 895.78 | 898.48 | 00:00:00 | | 2005-10-28 | 0 | 897.49 | 911.54 | 893.47 | 910.75 | 00:00:00 | | 2005-11-01 | 0 | 935.05 | 949.10 | 934.37 | 942.11 | 00:00:00 | | 2005-11-02 | 0 | 943.82 | 964.35 | 943.82 | 964.35 | 00:00:00 | | 2005-11-03 | 0 | 965.28 | 974.02 | 965.28 | 972.43 | 00:00:00 | | 2005-11-08 | 0 | 969.21 | 971.68 | 963.74 | 971.21 | 00:00:00 | | 2005-11-09 | 0 | 972.11 | 985.28 | 971.17 | 980.29 | 00:00:00 | | 2005-11-10 | 0 | 980.51 | 981.95 | 971.45 | 972.23 | 00:00:00 | | 2005-11-11 | 0 | 970.92 | 970.92 | 963.13 | 969.58 | 00:00:00 | | 2005-11-14 | 0 | 969.86 | 988.97 | 969.86 | 988.97 | 00:00:00 | | 2005-11-15 | 0 | 989.27 | 997.79 | 989.15 | 991.22 | 00:00:00 | | 2005-11-16 | 0 | 991.08 | 991.70 | 983.66 | 989.72 | 00:00:00 | | 2005-11-17 | 0 | 990.50 | 1,017.43 | 990.50 | 1,014.37 | 00:00:00 | | 2005-11-21 | 0 | 1,014.20 | 1,029.30 | 1,014.20 | 1,020.98 | 00:00:00 | | 2005-11-22 | 0 | 1,021.69 | 1,025.89 | 1,012.61 | 1,014.76 | 00:00:00 | | 2005-11-23 | 0 | 1,015.54 | 1,019.46 | 1,015.54 | 1,017.15 | 00:00:00 | | 2005-11-25 | 0 | 1,029.75 | 1,034.52 | 1,026.30 | 1,034.52 | 00:00:00 | | 2005-11-28 | 0 | 1,035.39 | 1,048.81 | 1,035.39 | 1,039.80 | 00:00:00 | | 2005-11-30 | 0 | 1,034.85 | 1,039.04 | 1,030.22 | 1,037.26 | 00:00:00 | | 2005-12-01 | 0 | 1,038.40 | 1,059.28 | 1,038.40 | 1,058.93 | 00:00:00 | | 2005-12-02 | 0 | 1,060.07 | 1,079.89 | 1,060.07 | 1,073.16 | 00:00:00 | | 2005-12-05 | 0 | 1,073.31 | 1,084.36 | 1,073.31 | 1,076.02 | 00:00:00 | | 2005-12-06 | 0 | 1,076.70 | 1,077.75 | 1,069.72 | 1,072.34 | 00:00:00 | | 2005-12-07 | 0 | 1,072.18 | 1,085.06 | 1,072.17 | 1,083.18 | 00:00:00 | | 2005-12-08 | 0 | 1,082.13 | 1,082.13 | 1,068.61 | 1,079.48 | 00:00:00 | | 2005-12-09 | 0 | 1,080.75 | 1,086.98 | 1,079.76 | 1,082.40 | 00:00:00 | | 2005-12-12 | 0 | 1,082.53 | 1,095.75 | 1,082.53 | 1,095.75 | 00:00:00 | | 2005-12-14 | 0 | 1,093.97 | 1,106.28 | 1,092.22 | 1,105.67 | 00:00:00 | | 2005-12-15 | 0 | 1,103.49 | 1,108.51 | 1,100.61 | 1,101.12 | 00:00:00 | | 2005-12-16 | 0 | 1,100.76 | 1,101.61 | 1,098.30 | 1,099.36 | 00:00:00 | | 2005-12-19 | 0 | 1,098.29 | 1,103.99 | 1,097.66 | 1,103.84 | 00:00:00 | | 2005-12-20 | 0 | 1,101.84 | 1,101.84 | 1,098.45 | 1,100.78 | 00:00:00 | | 2005-12-21 | 0 | 1,100.91 | 1,105.37 | 1,100.32 | 1,105.27 | 00:00:00 | | 2005-12-22 | 0 | 1,105.68 | 1,129.02 | 1,105.68 | 1,128.51 | 00:00:00 | | 2005-12-30 | 0 | 1,121.86 | 1,125.95 | 1,121.84 | 1,125.60 | 00:00:00 | | 2006-01-10 | 0 | 1,128.20 | 1,192.90 | 1,128.20 | 1,190.34 | 00:00:00 | | 2006-01-11 | 0 | 1,190.04 | 1,216.92 | 1,188.86 | 1,216.66 | 00:00:00 | | 2006-01-12 | 0 | 1,216.96 | 1,261.42 | 1,216.96 | 1,255.92 | 00:00:00 | | 2006-01-13 | 0 | 1,255.65 | 1,261.57 | 1,234.10 | 1,239.76 | 00:00:00 | | 2006-01-16 | 0 | 1,240.05 | 1,277.26 | 1,240.05 | 1,276.90 | 00:00:00 | | 2006-01-18 | 0 | 1,252.91 | 1,252.91 | 1,219.79 | 1,235.01 | 00:00:00 | | 2006-01-20 | 0 | 1,278.93 | 1,305.96 | 1,278.93 | 1,304.53 | 00:00:00 | | 2006-01-23 | 0 | 1,304.28 | 1,305.82 | 1,287.71 | 1,295.39 | 00:00:00 | | 2006-01-24 | 0 | 1,296.20 | 1,308.05 | 1,296.20 | 1,307.05 | 00:00:00 | | 2006-01-25 | 0 | 1,307.05 | 1,325.82 | 1,307.05 | 1,324.65 | 00:00:00 | | 2006-01-30 | 0 | 1,374.00 | 1,376.43 | 1,331.59 | 1,332.27 | 00:00:00 | | 2006-01-31 | 0 | 1,334.04 | 1,346.46 | 1,314.75 | 1,315.96 | 00:00:00 | | 2006-02-01 | 0 | 1,316.01 | 1,340.02 | 1,308.95 | 1,339.57 | 00:00:00 | | 2006-02-02 | 0 | 1,339.79 | 1,342.18 | 1,333.35 | 1,334.85 | 00:00:00 | | 2006-02-03 | 0 | 1,334.13 | 1,334.13 | 1,307.88 | 1,308.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
