Bookmark and Share

Last Minute: "With Ceremony At The Vatican, Wilton Gregory Becomes 1st Black American Cardinal - NPR" Sat, 28 Nov 2020 22:28:35 GMT    "Pennsylvania high court throws out challenge to mail-in ballots - NBC News" Sun, 29 Nov 2020 00:57:00 GMT    "Former House Republican wrests California seat from Dem incumbent - Fox News" Sat, 28 Nov 2020 17:09:47 GMT    "Ex-Trump campaign adviser Carter Page sues FBI, Comey, McCabe and others for $75M over Russia probe surveillance - USA TODAY" Sat, 28 Nov 2020 23:54:42 GMT    "What counts for Brad Raffensperger - Atlanta Journal Constitution" Sat, 28 Nov 2020 15:35:11 GMT    "Biden campaign boasts its voter outreach beat Obama's 'by a mile' - The Guardian" Sat, 28 Nov 2020 10:32:00 GMT    "Second victim dead after Black Friday shooting in Sacramento mall - New York Post " Sat, 28 Nov 2020 23:00:00 GMT   "With all eyes on Georgia, RNC chair tries to convince Republicans to vote in runoff elections - CNN" Sat, 28 Nov 2020 22:56:00 GMT    "'We Know We Are Asking A Lot.' Los Angeles County Announces New Stay-At-Home Order - NPR" Sat, 28 Nov 2020 21:16:31 GMT    "Iran promises revenge for assassinated nuclear scientist Mohsen Fakhrizadeh - Vox.com" Sat, 28 Nov 2020 16:36:06 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 2020-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-08-1801,647.111,647.111,595.221,595.2200:00:00
2006-08-2101,596.271,624.971,596.271,618.5900:00:00
2006-08-2201,619.761,641.121,619.761,641.1100:00:00
2006-08-2301,641.031,650.771,631.801,647.7100:00:00
2006-08-2401,646.981,646.981,633.571,637.8800:00:00
2006-08-2501,638.301,644.941,638.301,643.1800:00:00
2006-08-2801,641.351,644.201,640.461,643.1700:00:00
2006-08-2901,643.421,668.801,642.231,643.9300:00:00
2006-08-3001,644.331,655.271,644.331,651.4500:00:00
2006-08-3101,651.611,659.661,626.691,626.6900:00:00
2006-09-0101,627.571,633.361,617.761,620.0000:00:00
2006-09-0401,621.311,634.111,616.941,634.1100:00:00
2006-09-0501,634.351,655.271,633.061,655.0400:00:00
2006-09-0601,653.981,654.251,630.271,630.2700:00:00
2006-09-0701,628.701,628.701,587.981,588.6200:00:00
2006-09-0801,587.531,595.171,586.131,591.1200:00:00
2006-09-1101,586.851,586.851,534.671,534.6800:00:00
2006-09-1201,535.121,546.761,535.121,542.7000:00:00
2006-09-1301,541.641,560.771,536.371,556.3200:00:00
2006-09-1401,556.341,577.941,556.341,566.3900:00:00
2006-09-1501,565.211,567.661,550.251,550.6800:00:00
2006-09-1801,551.051,568.661,551.051,567.1500:00:00
2006-09-1901,569.761,583.441,569.761,577.8500:00:00
2006-09-2001,573.561,573.561,545.181,554.3100:00:00
2006-09-2101,555.021,557.251,534.751,534.7500:00:00
2006-09-2201,535.921,537.401,504.901,504.9000:00:00
2006-09-2501,504.051,504.051,451.961,452.5400:00:00
2006-09-2601,453.921,484.131,453.921,484.1300:00:00
2006-09-2701,484.561,522.541,484.561,519.0600:00:00
2006-09-2801,524.131,558.931,524.131,558.8500:00:00
2006-09-2901,558.841,563.191,546.341,549.9900:00:00
2006-10-0201,550.101,564.511,550.101,557.2300:00:00
2006-10-0301,554.911,554.911,521.271,522.7500:00:00
2006-10-0401,518.741,523.671,503.731,520.9600:00:00
2006-10-0501,524.051,567.111,524.051,566.0000:00:00
2006-10-0601,566.891,567.491,552.131,554.9900:00:00
2006-10-0901,555.971,587.751,551.781,587.5900:00:00
2006-10-1101,584.171,585.551,568.051,585.5500:00:00
2006-10-1201,581.671,581.961,575.001,581.6300:00:00
2006-10-1301,581.781,612.501,581.781,610.4400:00:00
2006-10-1601,610.901,622.361,605.721,612.0100:00:00
2006-10-1701,615.191,628.641,609.471,609.4700:00:00
2006-10-1801,609.391,626.401,607.411,626.4000:00:00
2006-10-1901,625.031,638.701,621.911,638.7000:00:00
2006-10-2001,640.391,647.921,630.081,630.4700:00:00
2006-10-2301,630.561,634.381,610.641,618.2600:00:00
2006-10-2401,618.591,620.681,599.261,608.8400:00:00
2006-10-2501,609.021,630.861,607.961,630.4600:00:00
2006-10-2601,636.811,648.441,635.041,636.0300:00:00
2006-10-2701,636.051,636.051,619.601,627.2400:00:00
2006-10-3001,626.181,626.181,590.331,590.3300:00:00
2006-10-3101,590.221,614.831,589.821,613.5700:00:00
2006-11-0101,613.971,645.511,613.971,644.8600:00:00
2006-11-0201,645.511,645.511,628.231,629.3400:00:00
2006-11-0301,629.341,641.501,628.761,641.4800:00:00
2006-11-0701,643.651,676.561,643.651,675.0300:00:00
2006-11-0801,675.221,675.221,662.381,663.1900:00:00
2006-11-0901,663.621,695.981,663.621,693.4100:00:00
2006-11-1001,693.401,707.611,686.661,706.7300:00:00
2006-11-1301,706.671,717.631,704.281,705.1100:00:00
2006-11-1401,704.581,706.801,694.871,699.6600:00:00
2006-11-1501,699.321,706.991,697.661,705.8400:00:00
2006-11-1601,705.871,714.441,693.051,713.4600:00:00
2006-11-1701,713.191,713.191,680.791,688.9700:00:00
2006-11-2001,689.051,691.691,675.991,677.0000:00:00
2006-11-2101,677.171,699.951,676.441,699.3100:00:00
2006-11-2201,699.741,710.401,699.741,703.1300:00:00
2006-11-2301,703.471,713.291,703.471,712.9500:00:00
2006-11-2401,712.821,723.381,712.011,722.7300:00:00
2006-11-2701,723.421,737.221,723.421,727.3300:00:00
2006-11-2801,727.451,730.621,721.101,728.9800:00:00
2006-11-2901,729.321,765.311,729.321,765.2000:00:00
2006-11-3001,766.341,782.501,766.341,776.6800:00:00
2006-12-0101,776.681,794.431,764.321,780.5100:00:00
2006-12-0401,778.941,793.481,778.941,791.3600:00:00
2006-12-0501,791.981,824.601,791.981,821.3300:00:00
2006-12-0601,821.331,837.061,821.331,836.8700:00:00
2006-12-0701,836.631,850.841,835.001,848.7600:00:00
2006-12-0801,848.611,854.311,837.021,850.6900:00:00
2006-12-1101,850.611,860.141,832.851,838.6100:00:00
2006-12-1201,838.721,851.171,838.721,841.9400:00:00
2006-12-1301,841.301,841.301,810.181,829.6100:00:00
2006-12-1401,830.621,842.071,830.621,840.1300:00:00
2006-12-1501,842.451,856.991,842.451,853.2400:00:00
2006-12-1801,853.501,863.501,850.271,861.9100:00:00
2006-12-1901,861.551,861.551,830.251,837.8700:00:00
2006-12-2001,838.031,866.331,838.031,866.3300:00:00
2006-12-2101,866.331,866.681,853.841,864.4600:00:00
2006-12-2201,866.331,870.821,862.321,862.4000:00:00
2006-12-2501,861.491,861.491,851.261,851.9600:00:00
2006-12-2601,852.701,852.971,849.391,852.3900:00:00
2006-12-2701,852.391,871.181,851.291,871.1800:00:00
2006-12-2801,871.311,910.281,871.311,910.2800:00:00
2006-12-2901,911.001,927.741,911.001,921.9200:00:00
2007-01-0901,906.321,906.321,796.621,798.6300:00:00
2007-01-1001,798.091,798.091,749.221,770.6700:00:00
2007-01-1101,770.671,808.231,769.311,800.6100:00:00
2007-01-1201,799.441,805.551,793.511,797.5900:00:00
2007-01-1501,798.451,850.211,798.451,850.2100:00:00
2007-01-1601,850.181,879.861,847.351,851.6300:00:00
2007-01-1701,849.881,857.941,808.061,810.6300:00:00
2007-01-1801,814.031,837.811,807.281,807.2800:00:00
2007-01-1901,807.121,815.491,803.061,812.9300:00:00
2007-01-2201,819.931,845.451,819.931,841.9700:00:00
2007-01-2301,840.911,859.231,840.911,856.4000:00:00
2007-01-2401,857.651,879.501,857.651,861.4600:00:00
2007-01-2501,862.501,886.761,862.501,880.4500:00:00
2007-01-2601,880.191,880.191,862.841,863.2800:00:00
2007-01-2901,863.911,871.901,836.591,836.7700:00:00
2007-01-3001,836.701,836.701,800.591,824.7700:00:00
2007-01-3101,833.001,851.511,833.001,842.9300:00:00
2007-02-0101,843.891,894.341,843.891,894.2500:00:00
2007-02-0501,896.621,905.641,895.841,905.4400:00:00
2007-02-0601,906.011,927.061,905.061,923.2700:00:00
2007-02-0701,924.231,926.611,913.251,917.8200:00:00
2007-02-0801,917.131,917.131,878.861,879.3700:00:00
2007-02-0901,884.561,899.071,881.781,885.9300:00:00
2007-02-1201,885.471,885.471,838.621,838.6200:00:00
2007-02-1301,838.401,866.981,827.051,866.9800:00:00
2007-02-1401,867.841,889.961,867.841,889.9600:00:00
2007-02-1501,890.041,905.301,890.041,894.9200:00:00
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