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
2010-08-0401,517.811,534.701,501.931,523.8000:00:00
2010-08-0501,523.801,534.721,510.431,517.8700:00:00
2010-08-0601,517.491,528.221,505.271,509.8500:00:00
2010-08-0901,509.691,529.111,504.931,520.5600:00:00
2010-08-1001,520.561,523.601,485.761,492.9000:00:00
2010-08-1101,492.901,500.151,458.191,460.6700:00:00
2010-08-1201,460.701,466.861,437.851,447.6800:00:00
2010-08-1301,447.751,463.561,439.911,445.3700:00:00
2010-08-1601,445.371,454.631,430.251,445.9400:00:00
2010-08-1701,445.941,467.341,443.801,464.4900:00:00
2010-08-1801,464.661,469.351,453.891,458.3600:00:00
2010-08-1901,458.361,471.431,445.721,445.7200:00:00
2010-08-2001,446.151,449.471,422.541,425.0300:00:00
2010-08-2301,424.921,432.931,415.371,425.9100:00:00
2010-08-2401,423.901,425.811,389.181,396.8600:00:00
2010-08-2501,399.161,403.791,380.091,385.8100:00:00
2010-08-2601,386.051,411.171,385.541,409.5100:00:00
2010-08-2701,409.511,422.911,401.341,421.4700:00:00
2010-08-3001,421.471,435.431,421.091,427.1100:00:00
2010-08-3101,427.111,428.621,401.221,421.2100:00:00
2010-09-0101,421.971,450.871,415.331,449.9900:00:00
2010-09-0201,449.991,461.941,448.231,455.6400:00:00
2010-09-0301,455.631,475.871,452.771,467.6200:00:00
2010-09-0601,467.191,478.351,464.671,469.7500:00:00
2010-09-0701,469.751,471.111,447.541,453.4700:00:00
2010-09-0801,453.471,472.021,445.361,468.1100:00:00
2010-09-0901,469.491,499.111,464.791,492.0000:00:00
2010-09-1001,492.001,495.271,482.491,487.0900:00:00
2010-09-1301,487.091,513.481,485.251,503.2200:00:00
2010-09-1401,503.261,505.791,486.621,493.2100:00:00
2010-09-1501,493.211,498.271,474.281,484.5000:00:00
2010-09-1601,484.501,489.451,463.491,463.8800:00:00
2010-09-1701,463.881,482.511,461.261,464.1800:00:00
2010-09-2001,464.181,471.001,458.891,467.1100:00:00
2010-09-2101,467.111,483.861,467.111,478.2100:00:00
2010-09-2301,477.021,485.471,466.221,477.1300:00:00
2010-09-2401,477.131,488.671,468.861,488.6700:00:00
2010-09-2701,488.521,504.221,486.631,487.8600:00:00
2010-09-2801,487.861,489.891,472.031,483.6800:00:00
2010-09-2901,483.681,500.671,483.681,494.9300:00:00
2010-09-3001,494.771,509.891,491.231,507.6600:00:00
2010-10-0101,507.281,537.321,502.201,531.9100:00:00
2010-10-0401,532.031,547.431,528.131,542.5800:00:00
2010-10-0501,542.381,568.901,537.681,568.8600:00:00
2010-10-0601,568.861,589.771,567.641,578.3500:00:00
2010-10-0701,577.551,598.331,576.391,584.2900:00:00
2010-10-0801,584.291,586.611,555.461,566.8500:00:00
2010-10-1101,566.351,588.461,566.341,588.2900:00:00
2010-10-1201,588.281,588.281,560.631,574.2000:00:00
2010-10-1301,574.201,592.101,574.201,588.8300:00:00
2010-10-1401,588.831,605.671,581.621,586.9400:00:00
2010-10-1501,586.941,592.231,578.461,581.9000:00:00
2010-10-1801,581.901,585.231,564.441,583.0400:00:00
2010-10-1901,583.041,597.251,566.611,570.5900:00:00
2010-10-2001,570.411,570.671,545.141,556.7400:00:00
2010-10-2101,558.201,605.831,557.291,604.8600:00:00
2010-10-2201,604.841,620.041,592.351,608.7100:00:00
2010-10-2501,608.711,634.661,606.751,620.4900:00:00
2010-10-2601,620.221,622.281,602.541,609.7900:00:00
2010-10-2701,609.941,613.911,583.171,583.1700:00:00
2010-10-2801,583.171,593.281,581.681,583.4400:00:00
2010-10-2901,583.171,588.321,572.881,587.1400:00:00
2010-11-0101,586.641,609.671,585.071,600.3600:00:00
2010-11-0201,600.361,608.841,597.491,604.1400:00:00
2010-11-0301,604.001,612.951,601.681,602.5300:00:00
2010-11-0801,603.191,640.951,601.151,628.4200:00:00
2010-11-0901,629.141,663.871,626.201,659.4500:00:00
2010-11-1001,659.451,659.721,632.981,637.0200:00:00
2010-11-1101,637.021,656.931,629.371,629.3700:00:00
2010-11-1201,629.891,634.391,601.811,610.9700:00:00
2010-11-1501,606.081,616.101,594.161,609.4300:00:00
2010-11-1601,609.431,611.711,568.041,568.1300:00:00
2010-11-1701,568.131,570.691,551.671,559.9600:00:00
2010-11-1801,570.441,598.741,562.051,598.6300:00:00
2010-11-1901,598.631,607.901,590.591,600.9800:00:00
2010-11-2201,600.981,624.781,597.251,600.3000:00:00
2010-11-2301,599.861,601.541,569.191,573.4600:00:00
2010-11-2401,573.031,602.231,566.981,600.5000:00:00
2010-11-2501,600.501,612.901,597.721,612.0800:00:00
2010-11-2901,602.371,617.631,586.221,589.3100:00:00
2010-11-3001,589.311,603.531,583.471,597.3500:00:00
2010-12-0101,597.301,634.131,594.241,633.7100:00:00
2010-12-0201,633.481,667.351,632.741,665.7200:00:00
2010-12-0301,665.381,692.521,663.431,687.3600:00:00
2010-12-0601,687.361,712.551,681.601,711.4400:00:00
2010-12-0701,711.441,735.861,708.591,721.2700:00:00
2010-12-0801,721.911,722.211,694.621,695.4100:00:00
2010-12-0901,694.301,716.181,694.011,710.7700:00:00
2010-12-1001,711.271,720.631,703.491,713.0500:00:00
2010-12-1301,712.931,739.761,712.931,735.9900:00:00
2010-12-1401,735.501,747.081,730.731,745.8400:00:00
2010-12-1501,745.801,769.891,737.021,757.5900:00:00
2010-12-1601,757.711,757.711,742.151,744.2500:00:00
2010-12-1701,744.281,756.801,743.871,743.8700:00:00
2010-12-2001,743.101,746.101,735.601,738.9600:00:00
2010-12-2101,739.671,756.051,738.091,755.9800:00:00
2010-12-2201,755.791,768.361,755.221,764.0700:00:00
2010-12-2301,763.571,767.621,760.031,765.9400:00:00
2010-12-2401,765.391,771.911,765.021,769.3500:00:00
2010-12-2701,769.111,770.881,760.271,764.4600:00:00
2010-12-2801,763.751,776.171,763.371,769.9200:00:00
2010-12-2901,769.411,774.261,761.601,767.7500:00:00
2010-12-3001,767.821,770.261,761.161,770.2600:00:00
2011-01-1101,770.271,802.061,767.801,801.7600:00:00
2011-01-1201,802.231,868.351,800.241,868.3500:00:00
2011-01-1301,868.941,887.591,865.911,878.5200:00:00
2011-01-1401,879.301,884.841,860.281,870.0900:00:00
2011-01-1701,870.091,906.831,870.091,901.6100:00:00
2011-01-1801,901.611,922.151,890.161,900.9400:00:00
2011-01-1901,900.761,918.151,898.591,902.7500:00:00
2011-01-2001,902.751,905.481,866.441,868.4600:00:00
2011-01-2101,868.461,890.071,857.491,884.7600:00:00
2011-01-2401,884.501,889.971,848.871,861.6600:00:00
2011-01-2501,861.461,877.171,851.691,863.3300:00:00
2011-01-2601,863.331,895.541,857.011,894.9200:00:00
2011-01-2701,894.921,911.821,886.761,911.4800:00:00
2011-01-2801,911.481,912.331,883.811,885.5300:00:00
2011-01-3101,884.091,884.091,853.621,870.3100:00:00
2011-02-0101,870.311,911.681,869.861,910.0100:00:00
2011-02-0201,910.011,943.491,910.011,931.3800:00:00
2011-02-0301,931.381,945.711,914.471,917.0700:00:00
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