|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-04 | 0 | 1,517.81 | 1,534.70 | 1,501.93 | 1,523.80 | 00:00:00 | | 2010-08-05 | 0 | 1,523.80 | 1,534.72 | 1,510.43 | 1,517.87 | 00:00:00 | | 2010-08-06 | 0 | 1,517.49 | 1,528.22 | 1,505.27 | 1,509.85 | 00:00:00 | | 2010-08-09 | 0 | 1,509.69 | 1,529.11 | 1,504.93 | 1,520.56 | 00:00:00 | | 2010-08-10 | 0 | 1,520.56 | 1,523.60 | 1,485.76 | 1,492.90 | 00:00:00 | | 2010-08-11 | 0 | 1,492.90 | 1,500.15 | 1,458.19 | 1,460.67 | 00:00:00 | | 2010-08-12 | 0 | 1,460.70 | 1,466.86 | 1,437.85 | 1,447.68 | 00:00:00 | | 2010-08-13 | 0 | 1,447.75 | 1,463.56 | 1,439.91 | 1,445.37 | 00:00:00 | | 2010-08-16 | 0 | 1,445.37 | 1,454.63 | 1,430.25 | 1,445.94 | 00:00:00 | | 2010-08-17 | 0 | 1,445.94 | 1,467.34 | 1,443.80 | 1,464.49 | 00:00:00 | | 2010-08-18 | 0 | 1,464.66 | 1,469.35 | 1,453.89 | 1,458.36 | 00:00:00 | | 2010-08-19 | 0 | 1,458.36 | 1,471.43 | 1,445.72 | 1,445.72 | 00:00:00 | | 2010-08-20 | 0 | 1,446.15 | 1,449.47 | 1,422.54 | 1,425.03 | 00:00:00 | | 2010-08-23 | 0 | 1,424.92 | 1,432.93 | 1,415.37 | 1,425.91 | 00:00:00 | | 2010-08-24 | 0 | 1,423.90 | 1,425.81 | 1,389.18 | 1,396.86 | 00:00:00 | | 2010-08-25 | 0 | 1,399.16 | 1,403.79 | 1,380.09 | 1,385.81 | 00:00:00 | | 2010-08-26 | 0 | 1,386.05 | 1,411.17 | 1,385.54 | 1,409.51 | 00:00:00 | | 2010-08-27 | 0 | 1,409.51 | 1,422.91 | 1,401.34 | 1,421.47 | 00:00:00 | | 2010-08-30 | 0 | 1,421.47 | 1,435.43 | 1,421.09 | 1,427.11 | 00:00:00 | | 2010-08-31 | 0 | 1,427.11 | 1,428.62 | 1,401.22 | 1,421.21 | 00:00:00 | | 2010-09-01 | 0 | 1,421.97 | 1,450.87 | 1,415.33 | 1,449.99 | 00:00:00 | | 2010-09-02 | 0 | 1,449.99 | 1,461.94 | 1,448.23 | 1,455.64 | 00:00:00 | | 2010-09-03 | 0 | 1,455.63 | 1,475.87 | 1,452.77 | 1,467.62 | 00:00:00 | | 2010-09-06 | 0 | 1,467.19 | 1,478.35 | 1,464.67 | 1,469.75 | 00:00:00 | | 2010-09-07 | 0 | 1,469.75 | 1,471.11 | 1,447.54 | 1,453.47 | 00:00:00 | | 2010-09-08 | 0 | 1,453.47 | 1,472.02 | 1,445.36 | 1,468.11 | 00:00:00 | | 2010-09-09 | 0 | 1,469.49 | 1,499.11 | 1,464.79 | 1,492.00 | 00:00:00 | | 2010-09-10 | 0 | 1,492.00 | 1,495.27 | 1,482.49 | 1,487.09 | 00:00:00 | | 2010-09-13 | 0 | 1,487.09 | 1,513.48 | 1,485.25 | 1,503.22 | 00:00:00 | | 2010-09-14 | 0 | 1,503.26 | 1,505.79 | 1,486.62 | 1,493.21 | 00:00:00 | | 2010-09-15 | 0 | 1,493.21 | 1,498.27 | 1,474.28 | 1,484.50 | 00:00:00 | | 2010-09-16 | 0 | 1,484.50 | 1,489.45 | 1,463.49 | 1,463.88 | 00:00:00 | | 2010-09-17 | 0 | 1,463.88 | 1,482.51 | 1,461.26 | 1,464.18 | 00:00:00 | | 2010-09-20 | 0 | 1,464.18 | 1,471.00 | 1,458.89 | 1,467.11 | 00:00:00 | | 2010-09-21 | 0 | 1,467.11 | 1,483.86 | 1,467.11 | 1,478.21 | 00:00:00 | | 2010-09-23 | 0 | 1,477.02 | 1,485.47 | 1,466.22 | 1,477.13 | 00:00:00 | | 2010-09-24 | 0 | 1,477.13 | 1,488.67 | 1,468.86 | 1,488.67 | 00:00:00 | | 2010-09-27 | 0 | 1,488.52 | 1,504.22 | 1,486.63 | 1,487.86 | 00:00:00 | | 2010-09-28 | 0 | 1,487.86 | 1,489.89 | 1,472.03 | 1,483.68 | 00:00:00 | | 2010-09-29 | 0 | 1,483.68 | 1,500.67 | 1,483.68 | 1,494.93 | 00:00:00 | | 2010-09-30 | 0 | 1,494.77 | 1,509.89 | 1,491.23 | 1,507.66 | 00:00:00 | | 2010-10-01 | 0 | 1,507.28 | 1,537.32 | 1,502.20 | 1,531.91 | 00:00:00 | | 2010-10-04 | 0 | 1,532.03 | 1,547.43 | 1,528.13 | 1,542.58 | 00:00:00 | | 2010-10-05 | 0 | 1,542.38 | 1,568.90 | 1,537.68 | 1,568.86 | 00:00:00 | | 2010-10-06 | 0 | 1,568.86 | 1,589.77 | 1,567.64 | 1,578.35 | 00:00:00 | | 2010-10-07 | 0 | 1,577.55 | 1,598.33 | 1,576.39 | 1,584.29 | 00:00:00 | | 2010-10-08 | 0 | 1,584.29 | 1,586.61 | 1,555.46 | 1,566.85 | 00:00:00 | | 2010-10-11 | 0 | 1,566.35 | 1,588.46 | 1,566.34 | 1,588.29 | 00:00:00 | | 2010-10-12 | 0 | 1,588.28 | 1,588.28 | 1,560.63 | 1,574.20 | 00:00:00 | | 2010-10-13 | 0 | 1,574.20 | 1,592.10 | 1,574.20 | 1,588.83 | 00:00:00 | | 2010-10-14 | 0 | 1,588.83 | 1,605.67 | 1,581.62 | 1,586.94 | 00:00:00 | | 2010-10-15 | 0 | 1,586.94 | 1,592.23 | 1,578.46 | 1,581.90 | 00:00:00 | | 2010-10-18 | 0 | 1,581.90 | 1,585.23 | 1,564.44 | 1,583.04 | 00:00:00 | | 2010-10-19 | 0 | 1,583.04 | 1,597.25 | 1,566.61 | 1,570.59 | 00:00:00 | | 2010-10-20 | 0 | 1,570.41 | 1,570.67 | 1,545.14 | 1,556.74 | 00:00:00 | | 2010-10-21 | 0 | 1,558.20 | 1,605.83 | 1,557.29 | 1,604.86 | 00:00:00 | | 2010-10-22 | 0 | 1,604.84 | 1,620.04 | 1,592.35 | 1,608.71 | 00:00:00 | | 2010-10-25 | 0 | 1,608.71 | 1,634.66 | 1,606.75 | 1,620.49 | 00:00:00 | | 2010-10-26 | 0 | 1,620.22 | 1,622.28 | 1,602.54 | 1,609.79 | 00:00:00 | | 2010-10-27 | 0 | 1,609.94 | 1,613.91 | 1,583.17 | 1,583.17 | 00:00:00 | | 2010-10-28 | 0 | 1,583.17 | 1,593.28 | 1,581.68 | 1,583.44 | 00:00:00 | | 2010-10-29 | 0 | 1,583.17 | 1,588.32 | 1,572.88 | 1,587.14 | 00:00:00 | | 2010-11-01 | 0 | 1,586.64 | 1,609.67 | 1,585.07 | 1,600.36 | 00:00:00 | | 2010-11-02 | 0 | 1,600.36 | 1,608.84 | 1,597.49 | 1,604.14 | 00:00:00 | | 2010-11-03 | 0 | 1,604.00 | 1,612.95 | 1,601.68 | 1,602.53 | 00:00:00 | | 2010-11-08 | 0 | 1,603.19 | 1,640.95 | 1,601.15 | 1,628.42 | 00:00:00 | | 2010-11-09 | 0 | 1,629.14 | 1,663.87 | 1,626.20 | 1,659.45 | 00:00:00 | | 2010-11-10 | 0 | 1,659.45 | 1,659.72 | 1,632.98 | 1,637.02 | 00:00:00 | | 2010-11-11 | 0 | 1,637.02 | 1,656.93 | 1,629.37 | 1,629.37 | 00:00:00 | | 2010-11-12 | 0 | 1,629.89 | 1,634.39 | 1,601.81 | 1,610.97 | 00:00:00 | | 2010-11-15 | 0 | 1,606.08 | 1,616.10 | 1,594.16 | 1,609.43 | 00:00:00 | | 2010-11-16 | 0 | 1,609.43 | 1,611.71 | 1,568.04 | 1,568.13 | 00:00:00 | | 2010-11-17 | 0 | 1,568.13 | 1,570.69 | 1,551.67 | 1,559.96 | 00:00:00 | | 2010-11-18 | 0 | 1,570.44 | 1,598.74 | 1,562.05 | 1,598.63 | 00:00:00 | | 2010-11-19 | 0 | 1,598.63 | 1,607.90 | 1,590.59 | 1,600.98 | 00:00:00 | | 2010-11-22 | 0 | 1,600.98 | 1,624.78 | 1,597.25 | 1,600.30 | 00:00:00 | | 2010-11-23 | 0 | 1,599.86 | 1,601.54 | 1,569.19 | 1,573.46 | 00:00:00 | | 2010-11-24 | 0 | 1,573.03 | 1,602.23 | 1,566.98 | 1,600.50 | 00:00:00 | | 2010-11-25 | 0 | 1,600.50 | 1,612.90 | 1,597.72 | 1,612.08 | 00:00:00 | | 2010-11-29 | 0 | 1,602.37 | 1,617.63 | 1,586.22 | 1,589.31 | 00:00:00 | | 2010-11-30 | 0 | 1,589.31 | 1,603.53 | 1,583.47 | 1,597.35 | 00:00:00 | | 2010-12-01 | 0 | 1,597.30 | 1,634.13 | 1,594.24 | 1,633.71 | 00:00:00 | | 2010-12-02 | 0 | 1,633.48 | 1,667.35 | 1,632.74 | 1,665.72 | 00:00:00 | | 2010-12-03 | 0 | 1,665.38 | 1,692.52 | 1,663.43 | 1,687.36 | 00:00:00 | | 2010-12-06 | 0 | 1,687.36 | 1,712.55 | 1,681.60 | 1,711.44 | 00:00:00 | | 2010-12-07 | 0 | 1,711.44 | 1,735.86 | 1,708.59 | 1,721.27 | 00:00:00 | | 2010-12-08 | 0 | 1,721.91 | 1,722.21 | 1,694.62 | 1,695.41 | 00:00:00 | | 2010-12-09 | 0 | 1,694.30 | 1,716.18 | 1,694.01 | 1,710.77 | 00:00:00 | | 2010-12-10 | 0 | 1,711.27 | 1,720.63 | 1,703.49 | 1,713.05 | 00:00:00 | | 2010-12-13 | 0 | 1,712.93 | 1,739.76 | 1,712.93 | 1,735.99 | 00:00:00 | | 2010-12-14 | 0 | 1,735.50 | 1,747.08 | 1,730.73 | 1,745.84 | 00:00:00 | | 2010-12-15 | 0 | 1,745.80 | 1,769.89 | 1,737.02 | 1,757.59 | 00:00:00 | | 2010-12-16 | 0 | 1,757.71 | 1,757.71 | 1,742.15 | 1,744.25 | 00:00:00 | | 2010-12-17 | 0 | 1,744.28 | 1,756.80 | 1,743.87 | 1,743.87 | 00:00:00 | | 2010-12-20 | 0 | 1,743.10 | 1,746.10 | 1,735.60 | 1,738.96 | 00:00:00 | | 2010-12-21 | 0 | 1,739.67 | 1,756.05 | 1,738.09 | 1,755.98 | 00:00:00 | | 2010-12-22 | 0 | 1,755.79 | 1,768.36 | 1,755.22 | 1,764.07 | 00:00:00 | | 2010-12-23 | 0 | 1,763.57 | 1,767.62 | 1,760.03 | 1,765.94 | 00:00:00 | | 2010-12-24 | 0 | 1,765.39 | 1,771.91 | 1,765.02 | 1,769.35 | 00:00:00 | | 2010-12-27 | 0 | 1,769.11 | 1,770.88 | 1,760.27 | 1,764.46 | 00:00:00 | | 2010-12-28 | 0 | 1,763.75 | 1,776.17 | 1,763.37 | 1,769.92 | 00:00:00 | | 2010-12-29 | 0 | 1,769.41 | 1,774.26 | 1,761.60 | 1,767.75 | 00:00:00 | | 2010-12-30 | 0 | 1,767.82 | 1,770.26 | 1,761.16 | 1,770.26 | 00:00:00 | | 2011-01-11 | 0 | 1,770.27 | 1,802.06 | 1,767.80 | 1,801.76 | 00:00:00 | | 2011-01-12 | 0 | 1,802.23 | 1,868.35 | 1,800.24 | 1,868.35 | 00:00:00 | | 2011-01-13 | 0 | 1,868.94 | 1,887.59 | 1,865.91 | 1,878.52 | 00:00:00 | | 2011-01-14 | 0 | 1,879.30 | 1,884.84 | 1,860.28 | 1,870.09 | 00:00:00 | | 2011-01-17 | 0 | 1,870.09 | 1,906.83 | 1,870.09 | 1,901.61 | 00:00:00 | | 2011-01-18 | 0 | 1,901.61 | 1,922.15 | 1,890.16 | 1,900.94 | 00:00:00 | | 2011-01-19 | 0 | 1,900.76 | 1,918.15 | 1,898.59 | 1,902.75 | 00:00:00 | | 2011-01-20 | 0 | 1,902.75 | 1,905.48 | 1,866.44 | 1,868.46 | 00:00:00 | | 2011-01-21 | 0 | 1,868.46 | 1,890.07 | 1,857.49 | 1,884.76 | 00:00:00 | | 2011-01-24 | 0 | 1,884.50 | 1,889.97 | 1,848.87 | 1,861.66 | 00:00:00 | | 2011-01-25 | 0 | 1,861.46 | 1,877.17 | 1,851.69 | 1,863.33 | 00:00:00 | | 2011-01-26 | 0 | 1,863.33 | 1,895.54 | 1,857.01 | 1,894.92 | 00:00:00 | | 2011-01-27 | 0 | 1,894.92 | 1,911.82 | 1,886.76 | 1,911.48 | 00:00:00 | | 2011-01-28 | 0 | 1,911.48 | 1,912.33 | 1,883.81 | 1,885.53 | 00:00:00 | | 2011-01-31 | 0 | 1,884.09 | 1,884.09 | 1,853.62 | 1,870.31 | 00:00:00 | | 2011-02-01 | 0 | 1,870.31 | 1,911.68 | 1,869.86 | 1,910.01 | 00:00:00 | | 2011-02-02 | 0 | 1,910.01 | 1,943.49 | 1,910.01 | 1,931.38 | 00:00:00 | | 2011-02-03 | 0 | 1,931.38 | 1,945.71 | 1,914.47 | 1,917.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
