Bookmark and Share

Last Minute:          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 2021-06-20
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-08-0601,093.861,098.571,080.501,083.7900:00:00
2009-08-0701,083.791,083.791,047.641,080.0800:00:00
2009-08-1001,080.081,080.081,064.391,065.1400:00:00
2009-08-1101,065.211,073.361,033.321,033.7200:00:00
2009-08-1201,033.721,033.72996.301,025.1200:00:00
2009-08-1301,025.031,068.421,025.031,054.5700:00:00
2009-08-1401,054.571,066.031,054.571,059.9200:00:00
2009-08-1701,058.081,058.141,004.751,005.7700:00:00
2009-08-1801,005.771,020.951,001.501,001.5200:00:00
2009-08-1901,002.221,002.57992.46993.5700:00:00
2009-08-200987.411,021.36987.411,018.5000:00:00
2009-08-2101,018.941,050.441,017.521,050.4400:00:00
2009-08-2401,050.711,096.251,050.711,094.0000:00:00
2009-08-2501,094.001,104.941,076.811,103.0200:00:00
2009-08-2601,102.571,102.571,072.051,072.0500:00:00
2009-08-2701,072.051,078.181,068.851,070.4900:00:00
2009-08-2801,070.491,092.661,070.491,091.9400:00:00
2009-08-3101,089.461,089.461,065.011,065.0100:00:00
2009-09-0101,066.531,081.961,066.531,071.9800:00:00
2009-09-0201,073.621,073.621,056.761,056.7600:00:00
2009-09-0301,053.191,076.471,053.191,076.4700:00:00
2009-09-0401,074.051,089.901,063.231,064.6500:00:00
2009-09-0701,063.571,092.311,063.571,091.6800:00:00
2009-09-0801,093.041,135.011,093.041,133.2900:00:00
2009-09-0901,135.941,155.541,135.941,155.5400:00:00
2009-09-1001,159.861,175.241,159.321,163.7600:00:00
2009-09-1101,163.761,197.961,163.761,196.5500:00:00
2009-09-1401,196.551,199.241,173.011,194.2100:00:00
2009-09-1501,194.211,226.481,193.821,224.3300:00:00
2009-09-1601,225.261,257.731,225.261,246.8100:00:00
2009-09-1701,246.871,262.021,229.811,231.4100:00:00
2009-09-1801,231.411,247.241,223.381,245.5600:00:00
2009-09-2101,245.561,246.621,208.201,210.5700:00:00
2009-09-2201,210.571,250.141,210.571,249.1400:00:00
2009-09-2301,249.141,269.901,249.141,254.3100:00:00
2009-09-2401,254.311,260.991,239.931,242.2300:00:00
2009-09-2501,242.231,244.251,225.291,225.2900:00:00
2009-09-2801,225.291,248.731,221.941,248.7300:00:00
2009-09-2901,248.731,265.931,248.731,260.5600:00:00
2009-09-3001,260.561,268.911,254.521,254.5200:00:00
2009-10-0101,254.521,269.591,254.521,266.8500:00:00
2009-10-0201,266.851,266.851,210.951,224.8000:00:00
2009-10-0501,224.801,230.541,224.801,227.1900:00:00
2009-10-0601,227.191,270.691,227.191,270.6300:00:00
2009-10-0701,270.631,297.801,270.631,287.3700:00:00
2009-10-0801,287.371,334.941,287.371,334.9400:00:00
2009-10-0901,334.941,373.471,334.941,372.1100:00:00
2009-10-1201,372.111,428.061,372.111,428.0600:00:00
2009-10-1301,428.061,436.061,399.541,400.0200:00:00
2009-10-1401,400.021,451.181,400.021,441.2400:00:00
2009-10-1501,441.281,456.271,429.611,434.3500:00:00
2009-10-1601,434.351,446.951,406.251,408.6800:00:00
2009-10-1901,408.681,433.371,408.681,433.3700:00:00
2009-10-2001,433.371,457.221,433.371,446.1400:00:00
2009-10-2101,446.141,446.641,418.841,446.6400:00:00
2009-10-2201,446.641,451.511,434.361,448.3400:00:00
2009-10-2301,448.341,467.161,448.341,461.3000:00:00
2009-10-2601,461.301,481.111,458.611,476.0600:00:00
2009-10-2701,476.011,476.011,417.241,421.2900:00:00
2009-10-2801,421.291,421.421,368.771,368.7700:00:00
2009-10-2901,368.771,377.161,331.411,377.1600:00:00
2009-10-3001,377.161,381.831,348.091,348.5400:00:00
2009-11-0201,358.761,360.461,317.101,357.0600:00:00
2009-11-0301,357.061,357.061,301.471,305.1100:00:00
2009-11-0501,306.281,348.821,303.041,348.8200:00:00
2009-11-0601,348.821,363.391,326.161,337.5400:00:00
2009-11-0901,337.541,407.711,335.111,407.7100:00:00
2009-11-1001,408.101,439.821,398.281,436.9700:00:00
2009-11-1101,436.541,455.001,430.701,434.4500:00:00
2009-11-1301,425.311,425.311,407.271,419.4900:00:00
2009-11-1601,419.491,482.391,418.021,481.8200:00:00
2009-11-1701,481.951,488.201,461.901,472.7600:00:00
2009-11-1801,472.831,508.421,472.831,486.6200:00:00
2009-11-1901,486.621,489.841,448.211,451.2000:00:00
2009-11-2001,450.571,463.831,420.291,436.4400:00:00
2009-11-2301,436.441,473.711,434.711,466.7700:00:00
2009-11-2401,466.771,466.771,427.441,447.2300:00:00
2009-11-2501,447.231,456.061,418.371,427.5500:00:00
2009-11-2601,427.411,432.851,358.831,366.8500:00:00
2009-11-2701,366.271,369.601,293.491,369.6000:00:00
2009-11-3001,369.601,393.161,356.061,374.9300:00:00
2009-12-0101,372.171,418.251,368.451,416.3000:00:00
2009-12-0201,415.071,437.881,406.691,415.9800:00:00
2009-12-0401,411.031,431.011,396.091,427.1300:00:00
2009-12-0701,425.091,425.091,384.721,389.6400:00:00
2009-12-0901,351.331,359.761,341.421,348.9200:00:00
2009-12-1101,351.981,376.861,350.021,366.3600:00:00
2009-12-1401,366.361,382.221,355.071,381.9100:00:00
2009-12-1501,381.911,396.361,374.641,396.3200:00:00
2009-12-1601,396.321,449.361,391.831,449.0200:00:00
2009-12-1701,448.921,456.731,398.741,400.9100:00:00
2009-12-1801,403.851,429.671,399.591,410.2200:00:00
2009-12-2101,411.321,430.361,405.271,425.4500:00:00
2009-12-2201,425.601,428.101,411.441,417.2200:00:00
2009-12-2301,421.031,437.241,413.341,434.6000:00:00
2009-12-2501,443.611,451.111,439.601,450.2500:00:00
2009-12-2801,451.681,457.141,448.851,451.6000:00:00
2009-12-2901,452.771,455.321,437.891,445.1700:00:00
2009-12-3001,444.911,444.911,426.121,426.9300:00:00
2009-12-3101,426.931,448.861,426.931,444.6100:00:00
2010-01-1101,444.701,561.801,444.701,553.0600:00:00
2010-01-1201,550.201,559.751,528.091,535.7800:00:00
2010-01-1301,535.781,548.461,512.811,538.4300:00:00
2010-01-1401,538.371,561.911,538.221,561.9100:00:00
2010-01-1501,561.911,573.901,553.831,559.2500:00:00
2010-01-1801,559.251,581.091,551.991,581.0900:00:00
2010-01-1901,581.091,588.961,556.261,580.6700:00:00
2010-01-2001,580.631,590.021,555.921,556.9700:00:00
2010-01-2101,556.331,564.311,527.331,530.2900:00:00
2010-01-2201,530.531,533.181,480.151,489.4600:00:00
2010-01-2501,491.271,501.321,471.561,485.9200:00:00
2010-01-2601,485.531,489.631,431.921,444.3300:00:00
2010-01-2701,444.871,462.191,424.881,446.3600:00:00
2010-01-2801,448.111,478.391,440.501,460.9800:00:00
2010-01-2901,458.141,474.131,444.101,473.8100:00:00
2010-02-0101,473.811,473.841,452.081,470.7900:00:00
2010-02-0201,470.941,499.191,469.171,498.7500:00:00
2010-02-0401,507.591,514.071,459.381,463.0100:00:00
2010-02-0501,462.251,466.951,394.191,411.1400:00:00
2010-02-0801,411.511,421.371,372.831,375.3400:00:00
2010-02-0901,376.421,399.711,374.321,390.3200:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources