|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-03 | 0 | 1,334.13 | 1,334.13 | 1,307.88 | 1,308.13 | 00:00:00 | | 2006-02-06 | 0 | 1,308.45 | 1,332.44 | 1,308.45 | 1,325.27 | 00:00:00 | | 2006-02-07 | 0 | 1,325.48 | 1,335.01 | 1,322.96 | 1,330.64 | 00:00:00 | | 2006-02-08 | 0 | 1,330.16 | 1,335.40 | 1,312.06 | 1,335.19 | 00:00:00 | | 2006-02-09 | 0 | 1,336.46 | 1,367.47 | 1,336.46 | 1,366.37 | 00:00:00 | | 2006-02-10 | 0 | 1,367.08 | 1,370.06 | 1,360.36 | 1,365.26 | 00:00:00 | | 2006-02-13 | 0 | 1,363.65 | 1,369.72 | 1,357.52 | 1,365.24 | 00:00:00 | | 2006-02-14 | 0 | 1,365.11 | 1,383.22 | 1,362.37 | 1,367.91 | 00:00:00 | | 2006-02-15 | 0 | 1,368.92 | 1,375.10 | 1,355.16 | 1,375.10 | 00:00:00 | | 2006-02-16 | 0 | 1,373.92 | 1,386.70 | 1,366.70 | 1,381.59 | 00:00:00 | | 2006-02-17 | 0 | 1,382.49 | 1,428.15 | 1,382.49 | 1,428.14 | 00:00:00 | | 2006-02-20 | 0 | 1,430.87 | 1,459.48 | 1,430.87 | 1,459.48 | 00:00:00 | | 2006-02-22 | 0 | 1,444.38 | 1,466.42 | 1,442.94 | 1,465.62 | 00:00:00 | | 2006-02-27 | 0 | 1,516.59 | 1,531.27 | 1,496.78 | 1,516.99 | 00:00:00 | | 2006-02-28 | 0 | 1,515.10 | 1,515.10 | 1,451.52 | 1,453.44 | 00:00:00 | | 2006-03-01 | 0 | 1,453.70 | 1,465.69 | 1,434.82 | 1,450.82 | 00:00:00 | | 2006-03-02 | 0 | 1,452.95 | 1,470.82 | 1,452.95 | 1,466.87 | 00:00:00 | | 2006-03-03 | 0 | 1,467.00 | 1,497.17 | 1,467.00 | 1,487.11 | 00:00:00 | | 2006-03-06 | 0 | 1,487.21 | 1,497.52 | 1,479.63 | 1,480.90 | 00:00:00 | | 2006-03-07 | 0 | 1,476.68 | 1,476.68 | 1,396.48 | 1,396.48 | 00:00:00 | | 2006-03-09 | 0 | 1,393.27 | 1,393.27 | 1,350.15 | 1,361.28 | 00:00:00 | | 2006-03-13 | 0 | 1,353.63 | 1,391.80 | 1,352.51 | 1,384.58 | 00:00:00 | | 2006-03-14 | 0 | 1,384.85 | 1,405.04 | 1,348.16 | 1,360.33 | 00:00:00 | | 2006-03-15 | 0 | 1,363.93 | 1,377.38 | 1,359.91 | 1,377.33 | 00:00:00 | | 2006-03-17 | 0 | 1,381.38 | 1,420.10 | 1,381.38 | 1,414.92 | 00:00:00 | | 2006-03-20 | 0 | 1,415.71 | 1,425.85 | 1,406.14 | 1,408.52 | 00:00:00 | | 2006-03-21 | 0 | 1,408.12 | 1,408.12 | 1,394.58 | 1,395.24 | 00:00:00 | | 2006-03-27 | 0 | 1,420.70 | 1,436.57 | 1,420.70 | 1,428.69 | 00:00:00 | | 2006-03-28 | 0 | 1,428.08 | 1,428.75 | 1,413.80 | 1,414.70 | 00:00:00 | | 2006-03-29 | 0 | 1,414.58 | 1,414.58 | 1,390.24 | 1,391.31 | 00:00:00 | | 2006-03-30 | 0 | 1,393.32 | 1,431.22 | 1,393.32 | 1,431.22 | 00:00:00 | | 2006-03-31 | 0 | 1,431.08 | 1,442.91 | 1,431.04 | 1,434.99 | 00:00:00 | | 2006-04-03 | 0 | 1,434.73 | 1,451.02 | 1,434.65 | 1,450.88 | 00:00:00 | | 2006-04-04 | 0 | 1,451.29 | 1,460.69 | 1,450.87 | 1,455.67 | 00:00:00 | | 2006-04-05 | 0 | 1,459.01 | 1,485.46 | 1,459.01 | 1,485.22 | 00:00:00 | | 2006-04-06 | 0 | 1,485.67 | 1,506.24 | 1,485.67 | 1,493.84 | 00:00:00 | | 2006-04-07 | 0 | 1,493.52 | 1,525.85 | 1,491.15 | 1,523.15 | 00:00:00 | | 2006-04-10 | 0 | 1,523.94 | 1,556.92 | 1,519.28 | 1,555.06 | 00:00:00 | | 2006-04-11 | 0 | 1,556.56 | 1,582.50 | 1,553.49 | 1,553.67 | 00:00:00 | | 2006-04-13 | 0 | 1,562.10 | 1,569.76 | 1,544.75 | 1,545.54 | 00:00:00 | | 2006-04-14 | 0 | 1,547.12 | 1,559.03 | 1,546.06 | 1,559.03 | 00:00:00 | | 2006-04-17 | 0 | 1,559.03 | 1,582.73 | 1,559.03 | 1,582.73 | 00:00:00 | | 2006-04-18 | 0 | 1,583.72 | 1,601.80 | 1,583.72 | 1,600.01 | 00:00:00 | | 2006-04-19 | 0 | 1,600.97 | 1,622.18 | 1,600.97 | 1,615.04 | 00:00:00 | | 2006-04-20 | 0 | 1,615.12 | 1,626.44 | 1,613.99 | 1,618.64 | 00:00:00 | | 2006-04-21 | 0 | 1,616.24 | 1,617.52 | 1,603.81 | 1,617.52 | 00:00:00 | | 2006-04-24 | 0 | 1,618.63 | 1,633.10 | 1,618.63 | 1,625.21 | 00:00:00 | | 2006-04-25 | 0 | 1,623.13 | 1,633.18 | 1,621.47 | 1,627.51 | 00:00:00 | | 2006-04-26 | 0 | 1,627.64 | 1,669.24 | 1,627.64 | 1,669.24 | 00:00:00 | | 2006-04-27 | 0 | 1,667.09 | 1,690.31 | 1,616.66 | 1,626.08 | 00:00:00 | | 2006-04-28 | 0 | 1,624.10 | 1,657.28 | 1,621.74 | 1,657.28 | 00:00:00 | | 2006-05-02 | 0 | 1,657.49 | 1,716.78 | 1,657.49 | 1,716.60 | 00:00:00 | | 2006-05-03 | 0 | 1,716.67 | 1,737.87 | 1,716.67 | 1,724.03 | 00:00:00 | | 2006-05-04 | 0 | 1,723.66 | 1,739.66 | 1,715.52 | 1,739.66 | 00:00:00 | | 2006-05-05 | 0 | 1,740.77 | 1,758.19 | 1,740.77 | 1,749.52 | 00:00:00 | | 2006-05-10 | 0 | 1,767.48 | 1,795.00 | 1,738.69 | 1,739.92 | 00:00:00 | | 2006-05-11 | 0 | 1,740.19 | 1,761.35 | 1,684.98 | 1,723.97 | 00:00:00 | | 2006-05-12 | 0 | 1,723.95 | 1,723.95 | 1,680.84 | 1,681.07 | 00:00:00 | | 2006-05-15 | 0 | 1,680.78 | 1,681.46 | 1,582.98 | 1,589.46 | 00:00:00 | | 2006-05-18 | 0 | 1,536.97 | 1,536.97 | 1,477.55 | 1,490.64 | 00:00:00 | | 2006-05-22 | 0 | 1,448.82 | 1,449.22 | 1,315.15 | 1,318.50 | 00:00:00 | | 2006-05-23 | 0 | 1,319.96 | 1,408.27 | 1,311.32 | 1,407.49 | 00:00:00 | | 2006-05-24 | 0 | 1,407.41 | 1,407.41 | 1,354.19 | 1,368.50 | 00:00:00 | | 2006-05-25 | 0 | 1,368.07 | 1,425.81 | 1,362.74 | 1,424.97 | 00:00:00 | | 2006-05-26 | 0 | 1,426.60 | 1,496.44 | 1,426.60 | 1,495.11 | 00:00:00 | | 2006-05-29 | 0 | 1,495.28 | 1,524.58 | 1,492.08 | 1,492.08 | 00:00:00 | | 2006-05-31 | 0 | 1,476.61 | 1,476.61 | 1,443.67 | 1,461.22 | 00:00:00 | | 2006-06-01 | 0 | 1,460.70 | 1,463.29 | 1,449.10 | 1,459.99 | 00:00:00 | | 2006-06-02 | 0 | 1,465.79 | 1,536.97 | 1,465.79 | 1,535.38 | 00:00:00 | | 2006-06-05 | 0 | 1,539.40 | 1,560.19 | 1,539.40 | 1,542.95 | 00:00:00 | | 2006-06-06 | 0 | 1,541.90 | 1,541.90 | 1,469.95 | 1,469.95 | 00:00:00 | | 2006-06-07 | 0 | 1,469.89 | 1,475.85 | 1,422.03 | 1,431.40 | 00:00:00 | | 2006-06-09 | 0 | 1,361.93 | 1,384.89 | 1,347.97 | 1,362.51 | 00:00:00 | | 2006-06-13 | 0 | 1,358.88 | 1,358.88 | 1,234.44 | 1,234.82 | 00:00:00 | | 2006-06-14 | 0 | 1,234.64 | 1,274.39 | 1,219.11 | 1,274.39 | 00:00:00 | | 2006-06-15 | 0 | 1,277.35 | 1,344.27 | 1,277.35 | 1,344.27 | 00:00:00 | | 2006-06-16 | 0 | 1,346.52 | 1,389.65 | 1,315.66 | 1,329.87 | 00:00:00 | | 2006-06-19 | 0 | 1,329.90 | 1,352.10 | 1,323.16 | 1,347.47 | 00:00:00 | | 2006-06-21 | 0 | 1,364.82 | 1,376.00 | 1,348.87 | 1,361.58 | 00:00:00 | | 2006-06-22 | 0 | 1,364.16 | 1,391.15 | 1,354.12 | 1,354.12 | 00:00:00 | | 2006-06-23 | 0 | 1,353.55 | 1,355.53 | 1,337.58 | 1,344.90 | 00:00:00 | | 2006-06-26 | 0 | 1,345.40 | 1,348.62 | 1,337.38 | 1,348.62 | 00:00:00 | | 2006-06-27 | 0 | 1,349.89 | 1,399.19 | 1,349.89 | 1,396.94 | 00:00:00 | | 2006-06-28 | 0 | 1,392.24 | 1,414.01 | 1,380.25 | 1,414.01 | 00:00:00 | | 2006-06-29 | 0 | 1,416.32 | 1,449.39 | 1,416.32 | 1,447.92 | 00:00:00 | | 2006-06-30 | 0 | 1,448.92 | 1,503.06 | 1,448.92 | 1,494.63 | 00:00:00 | | 2006-07-03 | 0 | 1,494.74 | 1,515.88 | 1,494.74 | 1,512.04 | 00:00:00 | | 2006-07-04 | 0 | 1,512.66 | 1,539.52 | 1,508.70 | 1,539.52 | 00:00:00 | | 2006-07-05 | 0 | 1,539.37 | 1,539.37 | 1,501.28 | 1,501.28 | 00:00:00 | | 2006-07-06 | 0 | 1,502.40 | 1,535.86 | 1,502.40 | 1,535.86 | 00:00:00 | | 2006-07-07 | 0 | 1,537.55 | 1,557.05 | 1,533.59 | 1,549.66 | 00:00:00 | | 2006-07-10 | 0 | 1,548.27 | 1,555.75 | 1,539.96 | 1,555.69 | 00:00:00 | | 2006-07-11 | 0 | 1,555.27 | 1,564.21 | 1,550.40 | 1,551.83 | 00:00:00 | | 2006-07-12 | 0 | 1,553.98 | 1,570.99 | 1,552.26 | 1,552.40 | 00:00:00 | | 2006-07-13 | 0 | 1,552.28 | 1,553.82 | 1,486.13 | 1,487.51 | 00:00:00 | | 2006-07-14 | 0 | 1,487.19 | 1,499.60 | 1,459.51 | 1,484.58 | 00:00:00 | | 2006-07-17 | 0 | 1,485.55 | 1,485.55 | 1,457.01 | 1,459.55 | 00:00:00 | | 2006-07-18 | 0 | 1,457.90 | 1,457.90 | 1,435.44 | 1,455.62 | 00:00:00 | | 2006-07-19 | 0 | 1,455.78 | 1,481.89 | 1,449.01 | 1,481.89 | 00:00:00 | | 2006-07-20 | 0 | 1,484.22 | 1,516.64 | 1,484.22 | 1,503.64 | 00:00:00 | | 2006-07-21 | 0 | 1,503.43 | 1,503.43 | 1,490.09 | 1,490.09 | 00:00:00 | | 2006-07-24 | 0 | 1,489.50 | 1,499.68 | 1,486.88 | 1,499.68 | 00:00:00 | | 2006-07-25 | 0 | 1,502.02 | 1,512.07 | 1,502.02 | 1,506.38 | 00:00:00 | | 2006-07-26 | 0 | 1,505.53 | 1,511.63 | 1,505.53 | 1,511.40 | 00:00:00 | | 2006-07-27 | 0 | 1,511.76 | 1,560.88 | 1,511.76 | 1,560.17 | 00:00:00 | | 2006-07-28 | 0 | 1,559.60 | 1,559.60 | 1,544.24 | 1,555.58 | 00:00:00 | | 2006-07-31 | 0 | 1,556.39 | 1,565.46 | 1,550.39 | 1,551.09 | 00:00:00 | | 2006-08-01 | 0 | 1,551.09 | 1,570.85 | 1,544.52 | 1,544.88 | 00:00:00 | | 2006-08-02 | 0 | 1,545.76 | 1,569.90 | 1,545.76 | 1,569.90 | 00:00:00 | | 2006-08-03 | 0 | 1,583.97 | 1,602.82 | 1,580.41 | 1,596.08 | 00:00:00 | | 2006-08-04 | 0 | 1,596.29 | 1,631.20 | 1,593.95 | 1,629.23 | 00:00:00 | | 2006-08-07 | 0 | 1,628.49 | 1,628.49 | 1,611.45 | 1,623.59 | 00:00:00 | | 2006-08-08 | 0 | 1,624.71 | 1,633.26 | 1,616.83 | 1,619.98 | 00:00:00 | | 2006-08-09 | 0 | 1,620.41 | 1,643.12 | 1,619.89 | 1,642.91 | 00:00:00 | | 2006-08-10 | 0 | 1,642.18 | 1,642.18 | 1,625.64 | 1,631.15 | 00:00:00 | | 2006-08-11 | 0 | 1,633.41 | 1,657.83 | 1,633.41 | 1,657.20 | 00:00:00 | | 2006-08-14 | 0 | 1,657.48 | 1,671.14 | 1,651.57 | 1,651.62 | 00:00:00 | | 2006-08-15 | 0 | 1,655.85 | 1,655.85 | 1,622.05 | 1,644.16 | 00:00:00 | | 2006-08-16 | 0 | 1,645.18 | 1,663.98 | 1,644.60 | 1,654.90 | 00:00:00 | | 2006-08-17 | 0 | 1,659.33 | 1,660.58 | 1,643.46 | 1,647.54 | 00:00:00 | | 2006-08-18 | 0 | 1,647.11 | 1,647.11 | 1,595.22 | 1,595.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
