|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-18 | 0 | 1,647.11 | 1,647.11 | 1,595.22 | 1,595.22 | 00:00:00 | | 2006-08-21 | 0 | 1,596.27 | 1,624.97 | 1,596.27 | 1,618.59 | 00:00:00 | | 2006-08-22 | 0 | 1,619.76 | 1,641.12 | 1,619.76 | 1,641.11 | 00:00:00 | | 2006-08-23 | 0 | 1,641.03 | 1,650.77 | 1,631.80 | 1,647.71 | 00:00:00 | | 2006-08-24 | 0 | 1,646.98 | 1,646.98 | 1,633.57 | 1,637.88 | 00:00:00 | | 2006-08-25 | 0 | 1,638.30 | 1,644.94 | 1,638.30 | 1,643.18 | 00:00:00 | | 2006-08-28 | 0 | 1,641.35 | 1,644.20 | 1,640.46 | 1,643.17 | 00:00:00 | | 2006-08-29 | 0 | 1,643.42 | 1,668.80 | 1,642.23 | 1,643.93 | 00:00:00 | | 2006-08-30 | 0 | 1,644.33 | 1,655.27 | 1,644.33 | 1,651.45 | 00:00:00 | | 2006-08-31 | 0 | 1,651.61 | 1,659.66 | 1,626.69 | 1,626.69 | 00:00:00 | | 2006-09-01 | 0 | 1,627.57 | 1,633.36 | 1,617.76 | 1,620.00 | 00:00:00 | | 2006-09-04 | 0 | 1,621.31 | 1,634.11 | 1,616.94 | 1,634.11 | 00:00:00 | | 2006-09-05 | 0 | 1,634.35 | 1,655.27 | 1,633.06 | 1,655.04 | 00:00:00 | | 2006-09-06 | 0 | 1,653.98 | 1,654.25 | 1,630.27 | 1,630.27 | 00:00:00 | | 2006-09-07 | 0 | 1,628.70 | 1,628.70 | 1,587.98 | 1,588.62 | 00:00:00 | | 2006-09-08 | 0 | 1,587.53 | 1,595.17 | 1,586.13 | 1,591.12 | 00:00:00 | | 2006-09-11 | 0 | 1,586.85 | 1,586.85 | 1,534.67 | 1,534.68 | 00:00:00 | | 2006-09-12 | 0 | 1,535.12 | 1,546.76 | 1,535.12 | 1,542.70 | 00:00:00 | | 2006-09-13 | 0 | 1,541.64 | 1,560.77 | 1,536.37 | 1,556.32 | 00:00:00 | | 2006-09-14 | 0 | 1,556.34 | 1,577.94 | 1,556.34 | 1,566.39 | 00:00:00 | | 2006-09-15 | 0 | 1,565.21 | 1,567.66 | 1,550.25 | 1,550.68 | 00:00:00 | | 2006-09-18 | 0 | 1,551.05 | 1,568.66 | 1,551.05 | 1,567.15 | 00:00:00 | | 2006-09-19 | 0 | 1,569.76 | 1,583.44 | 1,569.76 | 1,577.85 | 00:00:00 | | 2006-09-20 | 0 | 1,573.56 | 1,573.56 | 1,545.18 | 1,554.31 | 00:00:00 | | 2006-09-21 | 0 | 1,555.02 | 1,557.25 | 1,534.75 | 1,534.75 | 00:00:00 | | 2006-09-22 | 0 | 1,535.92 | 1,537.40 | 1,504.90 | 1,504.90 | 00:00:00 | | 2006-09-25 | 0 | 1,504.05 | 1,504.05 | 1,451.96 | 1,452.54 | 00:00:00 | | 2006-09-26 | 0 | 1,453.92 | 1,484.13 | 1,453.92 | 1,484.13 | 00:00:00 | | 2006-09-27 | 0 | 1,484.56 | 1,522.54 | 1,484.56 | 1,519.06 | 00:00:00 | | 2006-09-28 | 0 | 1,524.13 | 1,558.93 | 1,524.13 | 1,558.85 | 00:00:00 | | 2006-09-29 | 0 | 1,558.84 | 1,563.19 | 1,546.34 | 1,549.99 | 00:00:00 | | 2006-10-02 | 0 | 1,550.10 | 1,564.51 | 1,550.10 | 1,557.23 | 00:00:00 | | 2006-10-03 | 0 | 1,554.91 | 1,554.91 | 1,521.27 | 1,522.75 | 00:00:00 | | 2006-10-04 | 0 | 1,518.74 | 1,523.67 | 1,503.73 | 1,520.96 | 00:00:00 | | 2006-10-05 | 0 | 1,524.05 | 1,567.11 | 1,524.05 | 1,566.00 | 00:00:00 | | 2006-10-06 | 0 | 1,566.89 | 1,567.49 | 1,552.13 | 1,554.99 | 00:00:00 | | 2006-10-09 | 0 | 1,555.97 | 1,587.75 | 1,551.78 | 1,587.59 | 00:00:00 | | 2006-10-11 | 0 | 1,584.17 | 1,585.55 | 1,568.05 | 1,585.55 | 00:00:00 | | 2006-10-12 | 0 | 1,581.67 | 1,581.96 | 1,575.00 | 1,581.63 | 00:00:00 | | 2006-10-13 | 0 | 1,581.78 | 1,612.50 | 1,581.78 | 1,610.44 | 00:00:00 | | 2006-10-16 | 0 | 1,610.90 | 1,622.36 | 1,605.72 | 1,612.01 | 00:00:00 | | 2006-10-17 | 0 | 1,615.19 | 1,628.64 | 1,609.47 | 1,609.47 | 00:00:00 | | 2006-10-18 | 0 | 1,609.39 | 1,626.40 | 1,607.41 | 1,626.40 | 00:00:00 | | 2006-10-19 | 0 | 1,625.03 | 1,638.70 | 1,621.91 | 1,638.70 | 00:00:00 | | 2006-10-20 | 0 | 1,640.39 | 1,647.92 | 1,630.08 | 1,630.47 | 00:00:00 | | 2006-10-23 | 0 | 1,630.56 | 1,634.38 | 1,610.64 | 1,618.26 | 00:00:00 | | 2006-10-24 | 0 | 1,618.59 | 1,620.68 | 1,599.26 | 1,608.84 | 00:00:00 | | 2006-10-25 | 0 | 1,609.02 | 1,630.86 | 1,607.96 | 1,630.46 | 00:00:00 | | 2006-10-26 | 0 | 1,636.81 | 1,648.44 | 1,635.04 | 1,636.03 | 00:00:00 | | 2006-10-27 | 0 | 1,636.05 | 1,636.05 | 1,619.60 | 1,627.24 | 00:00:00 | | 2006-10-30 | 0 | 1,626.18 | 1,626.18 | 1,590.33 | 1,590.33 | 00:00:00 | | 2006-10-31 | 0 | 1,590.22 | 1,614.83 | 1,589.82 | 1,613.57 | 00:00:00 | | 2006-11-01 | 0 | 1,613.97 | 1,645.51 | 1,613.97 | 1,644.86 | 00:00:00 | | 2006-11-02 | 0 | 1,645.51 | 1,645.51 | 1,628.23 | 1,629.34 | 00:00:00 | | 2006-11-03 | 0 | 1,629.34 | 1,641.50 | 1,628.76 | 1,641.48 | 00:00:00 | | 2006-11-07 | 0 | 1,643.65 | 1,676.56 | 1,643.65 | 1,675.03 | 00:00:00 | | 2006-11-08 | 0 | 1,675.22 | 1,675.22 | 1,662.38 | 1,663.19 | 00:00:00 | | 2006-11-09 | 0 | 1,663.62 | 1,695.98 | 1,663.62 | 1,693.41 | 00:00:00 | | 2006-11-10 | 0 | 1,693.40 | 1,707.61 | 1,686.66 | 1,706.73 | 00:00:00 | | 2006-11-13 | 0 | 1,706.67 | 1,717.63 | 1,704.28 | 1,705.11 | 00:00:00 | | 2006-11-14 | 0 | 1,704.58 | 1,706.80 | 1,694.87 | 1,699.66 | 00:00:00 | | 2006-11-15 | 0 | 1,699.32 | 1,706.99 | 1,697.66 | 1,705.84 | 00:00:00 | | 2006-11-16 | 0 | 1,705.87 | 1,714.44 | 1,693.05 | 1,713.46 | 00:00:00 | | 2006-11-17 | 0 | 1,713.19 | 1,713.19 | 1,680.79 | 1,688.97 | 00:00:00 | | 2006-11-20 | 0 | 1,689.05 | 1,691.69 | 1,675.99 | 1,677.00 | 00:00:00 | | 2006-11-21 | 0 | 1,677.17 | 1,699.95 | 1,676.44 | 1,699.31 | 00:00:00 | | 2006-11-22 | 0 | 1,699.74 | 1,710.40 | 1,699.74 | 1,703.13 | 00:00:00 | | 2006-11-23 | 0 | 1,703.47 | 1,713.29 | 1,703.47 | 1,712.95 | 00:00:00 | | 2006-11-24 | 0 | 1,712.82 | 1,723.38 | 1,712.01 | 1,722.73 | 00:00:00 | | 2006-11-27 | 0 | 1,723.42 | 1,737.22 | 1,723.42 | 1,727.33 | 00:00:00 | | 2006-11-28 | 0 | 1,727.45 | 1,730.62 | 1,721.10 | 1,728.98 | 00:00:00 | | 2006-11-29 | 0 | 1,729.32 | 1,765.31 | 1,729.32 | 1,765.20 | 00:00:00 | | 2006-11-30 | 0 | 1,766.34 | 1,782.50 | 1,766.34 | 1,776.68 | 00:00:00 | | 2006-12-01 | 0 | 1,776.68 | 1,794.43 | 1,764.32 | 1,780.51 | 00:00:00 | | 2006-12-04 | 0 | 1,778.94 | 1,793.48 | 1,778.94 | 1,791.36 | 00:00:00 | | 2006-12-05 | 0 | 1,791.98 | 1,824.60 | 1,791.98 | 1,821.33 | 00:00:00 | | 2006-12-06 | 0 | 1,821.33 | 1,837.06 | 1,821.33 | 1,836.87 | 00:00:00 | | 2006-12-07 | 0 | 1,836.63 | 1,850.84 | 1,835.00 | 1,848.76 | 00:00:00 | | 2006-12-08 | 0 | 1,848.61 | 1,854.31 | 1,837.02 | 1,850.69 | 00:00:00 | | 2006-12-11 | 0 | 1,850.61 | 1,860.14 | 1,832.85 | 1,838.61 | 00:00:00 | | 2006-12-12 | 0 | 1,838.72 | 1,851.17 | 1,838.72 | 1,841.94 | 00:00:00 | | 2006-12-13 | 0 | 1,841.30 | 1,841.30 | 1,810.18 | 1,829.61 | 00:00:00 | | 2006-12-14 | 0 | 1,830.62 | 1,842.07 | 1,830.62 | 1,840.13 | 00:00:00 | | 2006-12-15 | 0 | 1,842.45 | 1,856.99 | 1,842.45 | 1,853.24 | 00:00:00 | | 2006-12-18 | 0 | 1,853.50 | 1,863.50 | 1,850.27 | 1,861.91 | 00:00:00 | | 2006-12-19 | 0 | 1,861.55 | 1,861.55 | 1,830.25 | 1,837.87 | 00:00:00 | | 2006-12-20 | 0 | 1,838.03 | 1,866.33 | 1,838.03 | 1,866.33 | 00:00:00 | | 2006-12-21 | 0 | 1,866.33 | 1,866.68 | 1,853.84 | 1,864.46 | 00:00:00 | | 2006-12-22 | 0 | 1,866.33 | 1,870.82 | 1,862.32 | 1,862.40 | 00:00:00 | | 2006-12-25 | 0 | 1,861.49 | 1,861.49 | 1,851.26 | 1,851.96 | 00:00:00 | | 2006-12-26 | 0 | 1,852.70 | 1,852.97 | 1,849.39 | 1,852.39 | 00:00:00 | | 2006-12-27 | 0 | 1,852.39 | 1,871.18 | 1,851.29 | 1,871.18 | 00:00:00 | | 2006-12-28 | 0 | 1,871.31 | 1,910.28 | 1,871.31 | 1,910.28 | 00:00:00 | | 2006-12-29 | 0 | 1,911.00 | 1,927.74 | 1,911.00 | 1,921.92 | 00:00:00 | | 2007-01-09 | 0 | 1,906.32 | 1,906.32 | 1,796.62 | 1,798.63 | 00:00:00 | | 2007-01-10 | 0 | 1,798.09 | 1,798.09 | 1,749.22 | 1,770.67 | 00:00:00 | | 2007-01-11 | 0 | 1,770.67 | 1,808.23 | 1,769.31 | 1,800.61 | 00:00:00 | | 2007-01-12 | 0 | 1,799.44 | 1,805.55 | 1,793.51 | 1,797.59 | 00:00:00 | | 2007-01-15 | 0 | 1,798.45 | 1,850.21 | 1,798.45 | 1,850.21 | 00:00:00 | | 2007-01-16 | 0 | 1,850.18 | 1,879.86 | 1,847.35 | 1,851.63 | 00:00:00 | | 2007-01-17 | 0 | 1,849.88 | 1,857.94 | 1,808.06 | 1,810.63 | 00:00:00 | | 2007-01-18 | 0 | 1,814.03 | 1,837.81 | 1,807.28 | 1,807.28 | 00:00:00 | | 2007-01-19 | 0 | 1,807.12 | 1,815.49 | 1,803.06 | 1,812.93 | 00:00:00 | | 2007-01-22 | 0 | 1,819.93 | 1,845.45 | 1,819.93 | 1,841.97 | 00:00:00 | | 2007-01-23 | 0 | 1,840.91 | 1,859.23 | 1,840.91 | 1,856.40 | 00:00:00 | | 2007-01-24 | 0 | 1,857.65 | 1,879.50 | 1,857.65 | 1,861.46 | 00:00:00 | | 2007-01-25 | 0 | 1,862.50 | 1,886.76 | 1,862.50 | 1,880.45 | 00:00:00 | | 2007-01-26 | 0 | 1,880.19 | 1,880.19 | 1,862.84 | 1,863.28 | 00:00:00 | | 2007-01-29 | 0 | 1,863.91 | 1,871.90 | 1,836.59 | 1,836.77 | 00:00:00 | | 2007-01-30 | 0 | 1,836.70 | 1,836.70 | 1,800.59 | 1,824.77 | 00:00:00 | | 2007-01-31 | 0 | 1,833.00 | 1,851.51 | 1,833.00 | 1,842.93 | 00:00:00 | | 2007-02-01 | 0 | 1,843.89 | 1,894.34 | 1,843.89 | 1,894.25 | 00:00:00 | | 2007-02-05 | 0 | 1,896.62 | 1,905.64 | 1,895.84 | 1,905.44 | 00:00:00 | | 2007-02-06 | 0 | 1,906.01 | 1,927.06 | 1,905.06 | 1,923.27 | 00:00:00 | | 2007-02-07 | 0 | 1,924.23 | 1,926.61 | 1,913.25 | 1,917.82 | 00:00:00 | | 2007-02-08 | 0 | 1,917.13 | 1,917.13 | 1,878.86 | 1,879.37 | 00:00:00 | | 2007-02-09 | 0 | 1,884.56 | 1,899.07 | 1,881.78 | 1,885.93 | 00:00:00 | | 2007-02-12 | 0 | 1,885.47 | 1,885.47 | 1,838.62 | 1,838.62 | 00:00:00 | | 2007-02-13 | 0 | 1,838.40 | 1,866.98 | 1,827.05 | 1,866.98 | 00:00:00 | | 2007-02-14 | 0 | 1,867.84 | 1,889.96 | 1,867.84 | 1,889.96 | 00:00:00 | | 2007-02-15 | 0 | 1,890.04 | 1,905.30 | 1,890.04 | 1,894.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
