Bookmark and Share

Last Minute: "SoCal Edison cuts power to more than 5,000 homes - Los Angeles Times" Fri, 27 Nov 2020 02:11:00 GMT    "Trump to Campaign for Georgia Senate Candidates as His Supporters Threaten Boycott - Newsweek" Fri, 27 Nov 2020 01:14:35 GMT    "After Trump Retweets Call to Pardon Himself, Fox News Asks 'Can He?' - Newsweek" Thu, 26 Nov 2020 23:12:47 GMT   "Trump says for first time he'll leave office if Electoral College votes for Biden - CNN" Fri, 27 Nov 2020 03:12:00 GMT    "SCOTUS Decision Blocking NY Governor's Limits on Religious Gatherings Praised by Faith Leaders, Conservatives - Newsweek" Thu, 26 Nov 2020 19:36:28 GMT    "Fallout still looms from Wisconsin's partial presidential recount - WISN Milwaukee" Fri, 27 Nov 2020 00:28:09 GMT    "S. Korea agency says N. Korea executed people, shut capital - The Associated Press" Fri, 27 Nov 2020 07:10:25 GMT    "Judge in Venezuela Convicts 6 U.S. Oil Executives of Corruption - The New York Times" Fri, 27 Nov 2020 01:40:00 GMT    "1 dead after multiple random shootings in Nevada on Thanksgiving - CNN" Fri, 27 Nov 2020 01:24:00 GMT    "Officers evict people occupying state-owned homes in Los Angeles - NBC News" Fri, 27 Nov 2020 03:23:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.58 (-0.06%%) RTSI INDEX - [Ticker: RTS.RS]Chart RTSI INDEX  News RTSI INDEX  Download Historical Prices for Metastock RTSI INDEX and Others  Technical Analysis RTSI INDEX  
Last Trade930.77Last Trade Time2016-06-30 - 22:50:00
Variation-0.58 (-0.06%)Open931.13
High936.41Low919.40
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close931.3552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2020-11-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-07-010706.47717.87706.22717.8700:00:00
2005-07-040717.60723.78717.60720.5100:00:00
2005-07-050719.93723.12717.85719.2100:00:00
2005-07-060722.46742.17722.46740.2500:00:00
2005-07-070741.09744.39725.94737.3500:00:00
2005-07-080737.37749.43737.37749.0600:00:00
2005-07-110749.02754.35749.02750.9600:00:00
2005-07-120750.47751.78748.54751.7800:00:00
2005-07-130751.37759.72751.37758.0600:00:00
2005-07-140758.58759.41754.11755.2900:00:00
2005-07-150753.82753.82745.63746.1700:00:00
2005-07-180746.05747.13743.01743.0100:00:00
2005-07-200745.61757.92745.61757.8300:00:00
2005-07-210758.50762.56755.58756.8400:00:00
2005-07-220756.97770.17756.59770.1000:00:00
2005-07-250770.24779.71770.24779.1900:00:00
2005-07-260778.78778.78766.74768.1300:00:00
2005-07-270768.19771.82767.80770.5700:00:00
2005-07-280770.63779.37770.63779.1800:00:00
2005-08-010778.90782.59775.58782.4000:00:00
2005-08-030790.69794.02780.86780.9400:00:00
2005-08-040781.08794.02779.34794.0200:00:00
2005-08-050794.27803.24794.27803.2200:00:00
2005-08-080803.06810.30802.46810.0000:00:00
2005-08-090811.25814.96810.20813.1900:00:00
2005-08-100813.22818.49813.22815.1300:00:00
2005-08-110815.14817.22805.13805.1300:00:00
2005-08-120805.12806.35798.62805.7000:00:00
2005-08-150805.63812.30805.26812.3000:00:00
2005-08-160812.77836.28812.77836.2500:00:00
2005-08-170836.31847.51833.08846.5400:00:00
2005-08-180845.86848.08834.61840.4400:00:00
2005-08-190840.00852.98838.72852.7000:00:00
2005-08-220852.73862.60852.73858.4900:00:00
2005-08-240861.38864.68858.73863.5300:00:00
2005-08-250863.67865.41860.84864.9500:00:00
2005-08-260865.28873.04865.28873.0100:00:00
2005-08-290873.07876.47872.13876.0500:00:00
2005-08-310880.87882.40869.86882.0300:00:00
2005-09-010882.20899.47882.20894.5700:00:00
2005-09-060909.76909.76882.58882.5800:00:00
2005-09-070882.62888.66862.75866.5700:00:00
2005-09-080866.97883.14866.97883.1400:00:00
2005-09-090883.18905.90883.18905.8900:00:00
2005-09-120906.39908.99902.50903.8700:00:00
2005-09-130903.00903.00898.25900.1600:00:00
2005-09-140899.65899.65888.21896.1000:00:00
2005-09-150896.80907.71896.80906.8600:00:00
2005-09-190922.47946.33920.58946.3300:00:00
2005-09-200947.76963.69938.87944.9900:00:00
2005-09-210944.71960.50936.61960.5000:00:00
2005-09-220961.64974.01961.64966.0200:00:00
2005-09-230966.58972.13962.41965.3000:00:00
2005-09-270956.19984.52956.19984.5200:00:00
2005-09-280984.681,000.49984.68988.2800:00:00
2005-09-290989.56999.10989.56991.1300:00:00
2005-09-300991.241,008.56991.241,007.7600:00:00
2005-10-0301,007.761,038.931,007.761,038.7600:00:00
2005-10-0401,039.121,052.731,039.121,045.0200:00:00
2005-10-0501,041.761,041.761,009.361,009.6400:00:00
2005-10-070954.89957.15943.03949.1200:00:00
2005-10-100949.76971.99949.76970.2900:00:00
2005-10-110970.27994.88968.95994.8800:00:00
2005-10-170913.35923.44908.22915.4100:00:00
2005-10-180917.70927.13917.70918.1700:00:00
2005-10-190914.46914.46882.10882.1000:00:00
2005-10-200886.41894.62886.41887.3700:00:00
2005-10-210886.61887.88873.49887.8800:00:00
2005-10-240887.74908.98886.81908.5700:00:00
2005-10-250911.49915.56901.55904.3500:00:00
2005-10-260905.75913.41905.75910.4200:00:00
2005-10-270909.86911.86895.78898.4800:00:00
2005-10-280897.49911.54893.47910.7500:00:00
2005-11-010935.05949.10934.37942.1100:00:00
2005-11-020943.82964.35943.82964.3500:00:00
2005-11-030965.28974.02965.28972.4300:00:00
2005-11-080969.21971.68963.74971.2100:00:00
2005-11-090972.11985.28971.17980.2900:00:00
2005-11-100980.51981.95971.45972.2300:00:00
2005-11-110970.92970.92963.13969.5800:00:00
2005-11-140969.86988.97969.86988.9700:00:00
2005-11-150989.27997.79989.15991.2200:00:00
2005-11-160991.08991.70983.66989.7200:00:00
2005-11-170990.501,017.43990.501,014.3700:00:00
2005-11-2101,014.201,029.301,014.201,020.9800:00:00
2005-11-2201,021.691,025.891,012.611,014.7600:00:00
2005-11-2301,015.541,019.461,015.541,017.1500:00:00
2005-11-2501,029.751,034.521,026.301,034.5200:00:00
2005-11-2801,035.391,048.811,035.391,039.8000:00:00
2005-11-3001,034.851,039.041,030.221,037.2600:00:00
2005-12-0101,038.401,059.281,038.401,058.9300:00:00
2005-12-0201,060.071,079.891,060.071,073.1600:00:00
2005-12-0501,073.311,084.361,073.311,076.0200:00:00
2005-12-0601,076.701,077.751,069.721,072.3400:00:00
2005-12-0701,072.181,085.061,072.171,083.1800:00:00
2005-12-0801,082.131,082.131,068.611,079.4800:00:00
2005-12-0901,080.751,086.981,079.761,082.4000:00:00
2005-12-1201,082.531,095.751,082.531,095.7500:00:00
2005-12-1401,093.971,106.281,092.221,105.6700:00:00
2005-12-1501,103.491,108.511,100.611,101.1200:00:00
2005-12-1601,100.761,101.611,098.301,099.3600:00:00
2005-12-1901,098.291,103.991,097.661,103.8400:00:00
2005-12-2001,101.841,101.841,098.451,100.7800:00:00
2005-12-2101,100.911,105.371,100.321,105.2700:00:00
2005-12-2201,105.681,129.021,105.681,128.5100:00:00
2005-12-3001,121.861,125.951,121.841,125.6000:00:00
2006-01-1001,128.201,192.901,128.201,190.3400:00:00
2006-01-1101,190.041,216.921,188.861,216.6600:00:00
2006-01-1201,216.961,261.421,216.961,255.9200:00:00
2006-01-1301,255.651,261.571,234.101,239.7600:00:00
2006-01-1601,240.051,277.261,240.051,276.9000:00:00
2006-01-1801,252.911,252.911,219.791,235.0100:00:00
2006-01-2001,278.931,305.961,278.931,304.5300:00:00
2006-01-2301,304.281,305.821,287.711,295.3900:00:00
2006-01-2401,296.201,308.051,296.201,307.0500:00:00
2006-01-2501,307.051,325.821,307.051,324.6500:00:00
2006-01-3001,374.001,376.431,331.591,332.2700:00:00
2006-01-3101,334.041,346.461,314.751,315.9600:00:00
2006-02-0101,316.011,340.021,308.951,339.5700:00:00
2006-02-0201,339.791,342.181,333.351,334.8500:00:00
2006-02-0301,334.131,334.131,307.881,308.1300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources