Bookmark and Share

Last Minute: "House Democrats Hope To Expand Their Majority - NPR" Wed, 28 Oct 2020 09:00:26 GMT    "More than half of US states reported their highest day of coronavirus cases this month - CNN" Wed, 28 Oct 2020 08:11:56 GMT    "Early US voting numbers over 50% of total number of 2016 votes: report - Business Insider - Business Insider" Tue, 27 Oct 2020 22:09:24 GMT   "Build your own US election result: plot a win for Biden or Trump - The Guardian" Wed, 28 Oct 2020 09:19:00 GMT    "Your Illinois News Radar Source: Lightfoot missed Monday call with Pritzker, but her staff was briefed - The Capitol Fax Blog" Wed, 28 Oct 2020 05:48:45 GMT    "Tucker exclusive: Tony Bobulinski, ex-Hunter Biden associate, speaks out on Joe Biden - Fox News" Wed, 28 Oct 2020 01:40:27 GMT    "Nearly 70,000 people under mandatory evacuation orders as two new wildfires in Southern California spread rapidly - CNN" Wed, 28 Oct 2020 08:40:31 GMT    "Judge rejects Justice Department's attempt to shield Trump from defamation lawsuit - CBS News" Tue, 27 Oct 2020 16:12:00 GMT    "Girl, bus driver dead after school bus crash in Meigs County - WSMV Nashville" Wed, 28 Oct 2020 03:01:56 GMT    "Philadelphia police ask residents to stay indoors as spurts of violence erupt during protests over the fatal police shooting of Walter Wallace Jr. - CNN" Wed, 28 Oct 2020 10:52:28 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 2020-10-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-02-1501,890.041,905.301,890.041,894.9200:00:00
2007-02-1601,895.211,898.641,882.091,897.0700:00:00
2007-02-1901,897.641,916.761,897.641,904.8400:00:00
2007-02-2001,905.041,905.511,893.641,893.6400:00:00
2007-02-2101,893.851,909.151,893.201,905.4600:00:00
2007-02-2201,905.991,935.061,905.991,934.2600:00:00
2007-02-2601,936.821,971.351,936.821,970.7700:00:00
2007-02-2701,968.991,968.991,901.051,906.0800:00:00
2007-02-2801,905.061,905.061,836.151,858.1400:00:00
2007-03-0101,857.821,877.551,772.921,797.1000:00:00
2007-03-0201,798.661,813.551,784.001,795.8900:00:00
2007-03-0501,795.741,795.741,701.801,737.7100:00:00
2007-03-0601,738.631,766.611,738.631,763.6600:00:00
2007-03-0701,764.101,773.171,757.851,767.1000:00:00
2007-03-0901,772.831,818.281,772.831,808.6500:00:00
2007-03-1201,809.351,829.771,806.121,811.9100:00:00
2007-03-1301,812.211,827.961,807.491,817.1500:00:00
2007-03-1401,808.761,808.761,750.061,779.1000:00:00
2007-03-1501,780.111,810.721,780.111,809.1600:00:00
2007-03-1601,809.311,821.581,808.871,821.3400:00:00
2007-03-1901,825.801,846.381,825.801,846.3800:00:00
2007-03-2001,847.111,852.591,830.771,831.2200:00:00
2007-03-2101,831.241,848.591,831.241,847.2600:00:00
2007-03-2201,851.561,892.551,851.561,889.6200:00:00
2007-03-2301,889.701,915.421,887.111,914.4700:00:00
2007-03-2601,915.361,929.131,914.841,924.7900:00:00
2007-03-2701,923.341,924.381,907.591,911.0600:00:00
2007-03-2801,911.371,933.781,910.701,925.6400:00:00
2007-03-2901,926.041,940.591,925.921,940.4700:00:00
2007-03-3001,941.621,953.561,933.201,935.7200:00:00
2007-04-0201,935.011,935.011,922.721,927.7300:00:00
2007-04-0301,928.211,931.681,914.851,920.8000:00:00
2007-04-0401,921.191,934.171,921.191,929.9400:00:00
2007-04-0501,930.091,942.751,929.851,942.7500:00:00
2007-04-0601,943.691,947.971,943.291,946.4700:00:00
2007-04-0901,946.951,973.831,946.951,964.0700:00:00
2007-04-1001,961.921,978.191,960.471,977.3300:00:00
2007-04-1101,979.101,991.631,979.101,984.4400:00:00
2007-04-1201,983.811,983.811,964.501,967.0200:00:00
2007-04-1301,969.152,001.591,969.152,001.5900:00:00
2007-04-1602,001.632,008.711,995.972,008.4200:00:00
2007-04-1702,007.002,007.511,983.471,990.5700:00:00
2007-04-1801,990.661,993.981,965.091,965.0900:00:00
2007-04-1901,964.371,964.371,915.361,926.3800:00:00
2007-04-2001,929.281,974.311,929.281,971.6600:00:00
2007-04-2301,971.731,985.831,971.731,973.6700:00:00
2007-04-2401,973.911,984.011,957.171,966.5900:00:00
2007-04-2501,966.091,979.271,958.701,973.4800:00:00
2007-04-2601,978.741,991.881,960.401,960.4000:00:00
2007-04-2701,960.431,962.861,913.731,915.2700:00:00
2007-05-0201,932.051,932.051,911.331,911.6900:00:00
2007-05-0301,912.281,930.281,912.231,923.1900:00:00
2007-05-0401,920.901,931.511,920.901,930.0500:00:00
2007-05-0701,930.331,937.331,927.531,927.5800:00:00
2007-05-0801,927.651,929.601,912.841,913.5700:00:00
2007-05-1001,913.571,928.821,890.701,892.1500:00:00
2007-05-1101,891.481,891.481,843.791,845.4400:00:00
2007-05-1401,845.441,868.121,836.371,851.2200:00:00
2007-05-1501,851.161,851.161,826.231,826.3900:00:00
2007-05-1601,827.881,856.571,827.881,856.5700:00:00
2007-05-1701,857.721,872.081,843.241,843.2400:00:00
2007-05-1801,842.841,863.361,842.841,859.7000:00:00
2007-05-2101,860.491,869.291,860.491,866.7200:00:00
2007-05-2201,867.451,869.021,857.141,860.8300:00:00
2007-05-2301,860.731,860.731,815.111,815.6400:00:00
2007-05-2401,813.201,813.201,773.731,790.5300:00:00
2007-05-2501,790.381,797.211,777.541,794.7600:00:00
2007-05-2801,795.441,797.871,765.371,770.4200:00:00
2007-05-2901,770.061,778.591,734.531,737.5600:00:00
2007-05-3001,736.441,736.441,707.811,724.6900:00:00
2007-05-3101,726.931,781.131,726.931,780.3300:00:00
2007-06-0101,780.391,829.891,771.151,829.5000:00:00
2007-06-04103,2001,829.911,832.201,817.821,826.9900:00:00
2007-06-0588,2001,827.251,848.221,827.251,833.6600:00:00
2007-06-0674,1001,834.041,839.431,816.811,823.6300:00:00
2007-06-0768,6001,823.041,826.321,803.141,803.5900:00:00
2007-06-08102,5001,803.111,803.111,779.661,790.0900:00:00
2007-06-1338,9001,798.251,806.681,785.701,806.6800:00:00
2007-06-1430,1001,806.681,870.111,806.681,870.1100:00:00
2007-06-1501,870.551,883.271,861.491,883.2700:00:00
2007-06-1855,3001,885.911,899.191,885.911,896.6700:00:00
2007-06-1977,1001,896.071,904.401,885.721,886.8400:00:00
2007-06-2072,7001,886.861,916.761,886.711,915.4400:00:00
2007-06-2180,5001,915.111,915.111,893.181,893.2200:00:00
2007-06-2274,5001,893.221,898.081,889.271,896.1000:00:00
2007-06-2554,7001,894.621,894.621,874.971,875.3200:00:00
2007-06-2659,0001,875.511,899.461,875.511,897.3000:00:00
2007-06-2758,0001,896.831,896.831,875.071,875.2100:00:00
2007-06-2863,4001,879.741,897.441,879.741,894.1600:00:00
2007-06-2962,6001,894.461,899.051,887.411,897.7000:00:00
2007-07-0250,3001,898.131,912.931,894.221,911.7500:00:00
2007-07-0375,4001,911.771,944.841,911.771,939.8400:00:00
2007-07-0438,9001,940.371,944.611,939.511,943.2900:00:00
2007-07-0574,8001,943.541,975.601,943.541,973.1200:00:00
2007-07-0667,0001,972.821,974.661,964.301,974.6600:00:00
2007-07-0901,974.742,001.071,974.741,999.8700:00:00
2007-07-1001,994.831,996.761,977.661,977.8500:00:00
2007-07-1101,977.421,997.221,974.301,995.5800:00:00
2007-07-1201,997.092,049.561,997.092,049.1800:00:00
2007-07-1302,050.312,065.702,050.312,061.4000:00:00
2007-07-1602,061.292,068.602,052.562,066.7400:00:00
2007-07-1702,066.212,066.212,042.912,055.2100:00:00
2007-07-1802,053.872,053.872,031.542,036.5900:00:00
2007-07-1902,036.752,071.102,036.512,071.0800:00:00
2007-07-2002,071.242,088.042,067.282,069.9300:00:00
2007-07-2302,069.622,092.712,061.612,091.2600:00:00
2007-07-2402,090.772,091.242,049.662,050.1500:00:00
2007-07-2502,049.322,049.322,025.062,047.8200:00:00
2007-07-2602,049.142,055.741,996.911,996.9100:00:00
2007-07-2701,993.701,993.701,941.041,967.0600:00:00
2007-07-3001,967.661,976.231,945.011,961.0400:00:00
2007-07-3101,961.381,993.961,961.381,993.9600:00:00
2007-08-0101,983.871,983.871,932.871,946.3400:00:00
2007-08-0201,947.801,958.801,944.341,956.6100:00:00
2007-08-0301,958.891,976.651,958.891,970.7500:00:00
2007-08-0601,963.011,963.011,941.551,944.7300:00:00
2007-08-0701,947.161,967.341,947.161,951.8000:00:00
2007-08-0801,953.581,987.251,953.581,987.2500:00:00
2007-08-0901,988.162,002.641,936.571,939.0000:00:00
2007-08-1001,935.081,935.081,882.501,897.2000:00:00
2007-08-1301,898.221,931.491,898.221,927.6300:00:00
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