|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-11 | 0 | 1,870.93 | 1,919.43 | 1,870.93 | 1,917.61 | 00:00:00 | 2008-02-12 | 0 | 1,919.89 | 1,981.23 | 1,919.89 | 1,980.84 | 00:00:00 | 2008-02-13 | 0 | 1,980.90 | 2,006.60 | 1,956.49 | 2,004.48 | 00:00:00 | 2008-02-14 | 0 | 2,007.78 | 2,034.84 | 2,007.78 | 2,025.14 | 00:00:00 | 2008-02-15 | 0 | 2,024.69 | 2,024.69 | 1,985.84 | 1,989.25 | 00:00:00 | 2008-02-18 | 0 | 1,990.07 | 2,026.23 | 1,990.07 | 2,026.17 | 00:00:00 | 2008-02-19 | 0 | 2,027.51 | 2,046.80 | 2,016.61 | 2,046.80 | 00:00:00 | 2008-02-20 | 0 | 2,046.59 | 2,046.68 | 2,017.33 | 2,020.92 | 00:00:00 | 2008-02-21 | 0 | 2,022.22 | 2,068.28 | 2,022.22 | 2,065.39 | 00:00:00 | 2008-02-22 | 0 | 2,065.39 | 2,087.00 | 2,049.80 | 2,079.72 | 00:00:00 | 2008-02-26 | 0 | 2,080.58 | 2,102.73 | 2,080.58 | 2,096.32 | 00:00:00 | 2008-02-27 | 0 | 2,098.86 | 2,116.31 | 2,091.56 | 2,096.44 | 00:00:00 | 2008-02-28 | 0 | 2,096.44 | 2,096.83 | 2,078.75 | 2,081.51 | 00:00:00 | 2008-02-29 | 0 | 2,081.34 | 2,096.25 | 2,054.20 | 2,063.94 | 00:00:00 | 2008-03-04 | 0 | 2,032.73 | 2,051.94 | 2,012.86 | 2,018.88 | 00:00:00 | 2008-03-05 | 0 | 2,018.88 | 2,042.38 | 2,010.01 | 2,042.38 | 00:00:00 | 2008-03-06 | 0 | 2,044.06 | 2,064.17 | 2,044.06 | 2,050.46 | 00:00:00 | 2008-03-07 | 0 | 2,050.46 | 2,050.46 | 2,010.44 | 2,012.65 | 00:00:00 | 2008-03-11 | 0 | 2,010.21 | 2,059.12 | 2,006.86 | 2,058.39 | 00:00:00 | 2008-03-12 | 0 | 2,060.48 | 2,091.44 | 2,060.48 | 2,079.67 | 00:00:00 | 2008-03-13 | 0 | 2,078.94 | 2,078.94 | 2,053.66 | 2,059.35 | 00:00:00 | 2008-03-14 | 0 | 2,059.44 | 2,096.55 | 2,059.44 | 2,064.41 | 00:00:00 | 2008-03-18 | 0 | 1,990.94 | 2,018.82 | 1,983.28 | 2,018.76 | 00:00:00 | 2008-03-19 | 0 | 2,020.64 | 2,037.78 | 2,012.83 | 2,016.44 | 00:00:00 | 2008-03-20 | 0 | 2,012.03 | 2,012.03 | 1,942.44 | 1,946.79 | 00:00:00 | 2008-03-21 | 0 | 1,947.34 | 1,972.09 | 1,947.34 | 1,964.65 | 00:00:00 | 2008-03-25 | 0 | 2,000.95 | 2,017.93 | 1,990.60 | 1,993.94 | 00:00:00 | 2008-03-26 | 0 | 1,993.95 | 2,004.01 | 1,991.07 | 1,995.19 | 00:00:00 | 2008-03-27 | 0 | 1,995.19 | 2,044.80 | 1,995.19 | 2,030.13 | 00:00:00 | 2008-03-28 | 0 | 2,030.13 | 2,049.40 | 2,030.13 | 2,049.40 | 00:00:00 | 2008-03-31 | 0 | 2,049.21 | 2,056.58 | 2,034.71 | 2,053.93 | 00:00:00 | 2008-04-01 | 0 | 2,053.97 | 2,063.69 | 2,035.85 | 2,063.69 | 00:00:00 | 2008-04-02 | 0 | 2,065.40 | 2,073.75 | 2,058.05 | 2,069.64 | 00:00:00 | 2008-04-03 | 0 | 2,069.64 | 2,080.02 | 2,052.75 | 2,052.84 | 00:00:00 | 2008-04-04 | 0 | 2,052.98 | 2,064.45 | 2,052.66 | 2,059.05 | 00:00:00 | 2008-04-07 | 0 | 2,059.61 | 2,104.31 | 2,059.61 | 2,103.96 | 00:00:00 | 2008-04-08 | 0 | 2,103.25 | 2,107.48 | 2,088.64 | 2,089.77 | 00:00:00 | 2008-04-09 | 0 | 2,089.77 | 2,116.81 | 2,089.34 | 2,115.32 | 00:00:00 | 2008-04-10 | 0 | 2,115.40 | 2,134.72 | 2,115.40 | 2,132.50 | 00:00:00 | 2008-04-11 | 0 | 2,132.96 | 2,146.97 | 2,106.31 | 2,112.10 | 00:00:00 | 2008-04-14 | 0 | 2,107.54 | 2,107.54 | 2,076.01 | 2,091.09 | 00:00:00 | 2008-04-15 | 0 | 2,091.48 | 2,114.04 | 2,090.90 | 2,113.61 | 00:00:00 | 2008-04-16 | 0 | 2,113.71 | 2,161.52 | 2,113.71 | 2,160.76 | 00:00:00 | 2008-04-17 | 0 | 2,160.63 | 2,185.48 | 2,146.73 | 2,150.74 | 00:00:00 | 2008-04-18 | 0 | 2,150.97 | 2,184.73 | 2,150.97 | 2,175.92 | 00:00:00 | 2008-04-21 | 0 | 2,176.03 | 2,190.49 | 2,170.75 | 2,172.25 | 00:00:00 | 2008-04-22 | 0 | 2,172.25 | 2,176.40 | 2,164.69 | 2,166.23 | 00:00:00 | 2008-04-23 | 0 | 2,166.65 | 2,176.75 | 2,145.24 | 2,159.04 | 00:00:00 | 2008-04-24 | 0 | 2,159.04 | 2,159.04 | 2,102.45 | 2,102.45 | 00:00:00 | 2008-04-25 | 0 | 2,102.83 | 2,129.15 | 2,102.83 | 2,129.15 | 00:00:00 | 2008-04-28 | 0 | 2,129.30 | 2,155.25 | 2,129.30 | 2,150.82 | 00:00:00 | 2008-04-29 | 0 | 2,150.82 | 2,150.82 | 2,126.57 | 2,126.57 | 00:00:00 | 2008-04-30 | 0 | 2,126.39 | 2,127.16 | 2,106.32 | 2,122.50 | 00:00:00 | 2008-05-05 | 0 | 2,141.11 | 2,149.16 | 2,136.96 | 2,141.35 | 00:00:00 | 2008-05-06 | 0 | 2,141.35 | 2,160.27 | 2,141.24 | 2,153.32 | 00:00:00 | 2008-05-07 | 0 | 2,153.55 | 2,201.49 | 2,153.55 | 2,201.47 | 00:00:00 | 2008-05-08 | 0 | 2,201.47 | 2,284.01 | 2,191.20 | 2,283.99 | 00:00:00 | 2008-05-12 | 0 | 2,290.70 | 2,321.69 | 2,290.70 | 2,321.14 | 00:00:00 | 2008-05-13 | 0 | 2,321.16 | 2,339.85 | 2,306.00 | 2,339.57 | 00:00:00 | 2008-05-14 | 0 | 2,339.57 | 2,406.05 | 2,328.60 | 2,406.05 | 00:00:00 | 2008-05-15 | 0 | 2,406.16 | 2,439.05 | 2,403.78 | 2,411.95 | 00:00:00 | 2008-05-16 | 0 | 2,411.95 | 2,478.87 | 2,411.95 | 2,478.87 | 00:00:00 | 2008-05-19 | 0 | 2,478.88 | 2,498.10 | 2,465.04 | 2,487.92 | 00:00:00 | 2008-05-20 | 0 | 2,487.98 | 2,487.98 | 2,446.45 | 2,453.12 | 00:00:00 | 2008-05-21 | 0 | 2,451.24 | 2,484.24 | 2,449.02 | 2,467.81 | 00:00:00 | 2008-05-22 | 0 | 2,468.61 | 2,490.76 | 2,426.94 | 2,433.07 | 00:00:00 | 2008-05-23 | 0 | 2,433.07 | 2,443.02 | 2,412.71 | 2,435.20 | 00:00:00 | 2008-05-26 | 0 | 2,431.23 | 2,441.93 | 2,417.63 | 2,436.56 | 00:00:00 | 2008-05-27 | 0 | 2,436.56 | 2,459.55 | 2,387.86 | 2,390.60 | 00:00:00 | 2008-05-28 | 0 | 2,389.62 | 2,396.87 | 2,368.68 | 2,396.87 | 00:00:00 | 2008-05-29 | 0 | 2,398.61 | 2,446.49 | 2,398.61 | 2,439.03 | 00:00:00 | 2008-05-30 | 0 | 2,439.36 | 2,461.58 | 2,428.47 | 2,459.88 | 00:00:00 | 2008-06-02 | 0 | 2,459.90 | 2,464.59 | 2,441.05 | 2,452.76 | 00:00:00 | 2008-06-03 | 0 | 2,451.41 | 2,451.41 | 2,429.47 | 2,429.47 | 00:00:00 | 2008-06-04 | 0 | 2,427.58 | 2,427.58 | 2,344.68 | 2,353.49 | 00:00:00 | 2008-06-05 | 0 | 2,352.01 | 2,358.04 | 2,334.37 | 2,351.78 | 00:00:00 | 2008-06-06 | 0 | 2,358.20 | 2,396.79 | 2,358.20 | 2,377.91 | 00:00:00 | 2008-06-09 | 0 | 2,342.70 | 2,367.98 | 2,342.70 | 2,357.79 | 00:00:00 | 2008-06-10 | 0 | 2,357.79 | 2,357.79 | 2,324.95 | 2,339.29 | 00:00:00 | 2008-06-11 | 0 | 2,339.53 | 2,359.39 | 2,339.53 | 2,356.71 | 00:00:00 | 2008-06-16 | 0 | 2,356.48 | 2,371.82 | 2,356.48 | 2,366.32 | 00:00:00 | 2008-06-17 | 0 | 2,366.32 | 2,401.07 | 2,366.32 | 2,399.15 | 00:00:00 | 2008-06-18 | 0 | 2,399.72 | 2,419.47 | 2,398.70 | 2,402.74 | 00:00:00 | 2008-06-19 | 0 | 2,402.74 | 2,408.89 | 2,392.88 | 2,400.84 | 00:00:00 | 2008-06-20 | 0 | 2,400.09 | 2,400.60 | 2,384.75 | 2,384.75 | 00:00:00 | 2008-06-23 | 0 | 2,383.88 | 2,383.88 | 2,340.83 | 2,342.39 | 00:00:00 | 2008-06-24 | 0 | 2,342.39 | 2,347.09 | 2,307.44 | 2,308.88 | 00:00:00 | 2008-06-25 | 0 | 2,308.88 | 2,325.61 | 2,301.39 | 2,310.73 | 00:00:00 | 2008-06-26 | 0 | 2,310.76 | 2,321.98 | 2,302.87 | 2,308.76 | 00:00:00 | 2008-06-27 | 0 | 2,307.95 | 2,321.00 | 2,280.33 | 2,318.61 | 00:00:00 | 2008-06-30 | 0 | 2,318.61 | 2,333.53 | 2,297.00 | 2,303.34 | 00:00:00 | 2008-07-01 | 0 | 2,303.11 | 2,306.79 | 2,241.78 | 2,242.74 | 00:00:00 | 2008-07-02 | 0 | 2,242.51 | 2,262.79 | 2,242.51 | 2,255.46 | 00:00:00 | 2008-07-03 | 0 | 2,250.96 | 2,250.96 | 2,211.73 | 2,211.73 | 00:00:00 | 2008-07-04 | 0 | 2,216.35 | 2,233.29 | 2,187.44 | 2,187.65 | 00:00:00 | 2008-07-07 | 0 | 2,187.65 | 2,207.90 | 2,187.65 | 2,189.03 | 00:00:00 | 2008-07-08 | 0 | 2,188.43 | 2,188.43 | 2,150.02 | 2,175.02 | 00:00:00 | 2008-07-09 | 0 | 2,175.02 | 2,189.55 | 2,172.54 | 2,178.90 | 00:00:00 | 2008-07-10 | 0 | 2,177.91 | 2,191.74 | 2,163.44 | 2,186.35 | 00:00:00 | 2008-07-11 | 0 | 2,186.35 | 2,202.92 | 2,161.32 | 2,167.18 | 00:00:00 | 2008-07-14 | 0 | 2,165.27 | 2,209.50 | 2,165.27 | 2,208.06 | 00:00:00 | 2008-07-15 | 0 | 2,207.97 | 2,207.97 | 2,170.26 | 2,174.22 | 00:00:00 | 2008-07-16 | 0 | 2,173.46 | 2,177.69 | 2,146.89 | 2,175.46 | 00:00:00 | 2008-07-17 | 0 | 2,175.62 | 2,226.80 | 2,175.62 | 2,223.48 | 00:00:00 | 2008-07-18 | 0 | 2,222.49 | 2,222.49 | 2,132.02 | 2,135.38 | 00:00:00 | 2008-07-21 | 0 | 2,135.38 | 2,156.58 | 2,131.00 | 2,144.18 | 00:00:00 | 2008-07-22 | 0 | 2,144.18 | 2,144.47 | 2,120.67 | 2,123.66 | 00:00:00 | 2008-07-23 | 0 | 2,125.11 | 2,129.02 | 2,106.92 | 2,111.93 | 00:00:00 | 2008-07-24 | 0 | 2,111.46 | 2,111.72 | 2,066.70 | 2,066.70 | 00:00:00 | 2008-07-25 | 0 | 2,058.24 | 2,058.24 | 1,951.29 | 1,951.29 | 00:00:00 | 2008-07-28 | 0 | 1,951.18 | 1,983.88 | 1,926.27 | 1,928.74 | 00:00:00 | 2008-07-29 | 0 | 1,927.30 | 1,927.30 | 1,881.06 | 1,896.28 | 00:00:00 | 2008-07-30 | 0 | 1,897.73 | 1,952.75 | 1,897.73 | 1,949.03 | 00:00:00 | 2008-07-31 | 0 | 1,954.92 | 1,996.81 | 1,954.30 | 1,966.68 | 00:00:00 | 2008-08-01 | 0 | 1,965.53 | 1,966.16 | 1,927.87 | 1,941.73 | 00:00:00 | 2008-08-04 | 0 | 1,941.49 | 1,942.39 | 1,895.86 | 1,895.86 | 00:00:00 | 2008-08-05 | 0 | 1,891.54 | 1,891.54 | 1,810.93 | 1,812.00 | 00:00:00 | 2008-08-06 | 0 | 1,812.48 | 1,843.06 | 1,763.97 | 1,814.60 | 00:00:00 | 2008-08-07 | 0 | 1,814.60 | 1,855.93 | 1,814.60 | 1,842.58 | 00:00:00 | 2008-08-08 | 0 | 1,839.40 | 1,839.40 | 1,720.84 | 1,722.71 | 00:00:00 | 2008-08-11 | 0 | 1,722.61 | 1,742.96 | 1,648.53 | 1,742.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|