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
2011-02-0301,931.381,945.711,914.471,917.0700:00:00
2011-02-0401,917.071,938.901,916.781,928.5800:00:00
2011-02-0701,928.581,940.391,913.831,935.1500:00:00
2011-02-0801,935.151,947.081,908.771,910.5000:00:00
2011-02-0901,910.501,919.671,888.461,900.2800:00:00
2011-02-1001,900.281,901.371,846.921,846.9200:00:00
2011-02-1101,846.921,885.471,845.491,881.9000:00:00
2011-02-1401,881.901,905.661,874.621,879.5600:00:00
2011-02-1501,879.561,891.701,863.951,865.9900:00:00
2011-02-1601,865.991,880.331,860.421,877.4400:00:00
2011-02-1701,877.441,893.331,871.491,871.5900:00:00
2011-02-1801,869.061,878.201,857.531,868.4000:00:00
2011-02-2101,868.401,894.431,862.381,889.3300:00:00
2011-02-2201,889.331,898.671,856.981,874.7600:00:00
2011-02-2401,874.761,908.381,863.131,901.1400:00:00
2011-02-2501,901.141,932.821,898.781,932.8200:00:00
2011-02-2801,932.821,972.501,929.491,969.9100:00:00
2011-03-0101,971.461,990.001,957.641,962.6600:00:00
2011-03-0201,968.031,992.251,953.261,991.2900:00:00
2011-03-0301,991.292,029.271,989.592,017.8200:00:00
2011-03-0402,017.822,025.912,004.802,012.6800:00:00
2011-03-0902,028.022,032.582,002.142,012.2200:00:00
2011-03-1002,012.222,012.621,947.361,949.3500:00:00
2011-03-1101,949.351,951.341,921.131,929.5900:00:00
2011-03-1401,929.591,962.861,918.611,944.9100:00:00
2011-03-1501,944.911,958.771,890.061,906.8300:00:00
2011-03-1601,906.831,944.721,904.191,915.9500:00:00
2011-03-1701,915.951,950.001,895.121,945.7400:00:00
2011-03-1801,945.741,973.031,942.851,962.9200:00:00
2011-03-2101,962.921,986.631,960.721,981.9800:00:00
2011-03-2201,981.981,991.011,965.731,976.3800:00:00
2011-03-2301,976.381,998.561,966.531,997.0000:00:00
2011-03-2401,997.002,027.891,992.942,027.8900:00:00
2011-03-2502,030.422,042.242,022.422,041.4900:00:00
2011-03-2802,043.302,047.132,025.962,045.0600:00:00
2011-03-2902,045.062,046.642,009.282,018.7400:00:00
2011-03-3002,018.742,040.192,017.262,035.9200:00:00
2011-03-3102,035.922,047.802,035.922,044.2000:00:00
2011-04-0102,044.202,076.812,036.102,076.7800:00:00
2011-04-0402,080.912,101.262,054.402,092.3200:00:00
2011-04-0502,092.322,104.012,073.462,088.6400:00:00
2011-04-0602,088.642,116.112,088.642,110.9000:00:00
2011-04-0702,110.902,110.902,084.622,089.5200:00:00
2011-04-0802,089.522,124.022,087.472,123.5600:00:00
2011-04-1102,123.562,134.232,104.072,113.5500:00:00
2011-04-1202,113.552,114.482,054.142,062.5200:00:00
2011-04-1302,062.522,066.942,046.762,062.4700:00:00
2011-04-1402,062.472,065.102,010.202,028.6700:00:00
2011-04-1502,028.672,042.132,020.772,030.3200:00:00
2011-04-1802,030.322,039.501,944.441,950.1500:00:00
2011-04-1901,950.071,988.121,940.671,988.1200:00:00
2011-04-2001,988.122,036.461,981.942,030.9700:00:00
2011-04-2102,030.972,059.162,028.392,040.6000:00:00
2011-04-2202,039.902,053.862,039.162,049.0300:00:00
2011-04-2502,049.032,074.712,029.622,030.9300:00:00
2011-04-2602,030.932,042.702,013.792,033.3200:00:00
2011-04-2702,033.322,048.192,012.602,017.6400:00:00
2011-04-2802,015.602,053.872,012.572,028.9400:00:00
2011-04-2902,028.942,034.802,011.342,026.9400:00:00
2011-05-0302,026.942,036.191,976.161,976.7400:00:00
2011-05-0401,976.911,990.631,943.951,949.9400:00:00
2011-05-0501,950.051,965.331,904.741,916.3300:00:00
2011-05-0601,916.331,938.371,875.981,936.2900:00:00
2011-05-1001,936.291,940.131,905.881,927.8200:00:00
2011-05-1101,927.641,950.961,904.751,908.4600:00:00
2011-05-1201,908.461,911.241,846.401,864.9500:00:00
2011-05-1301,864.951,890.021,861.461,866.3000:00:00
2011-05-1601,866.301,867.091,824.981,846.3200:00:00
2011-05-1701,846.321,855.541,821.111,828.8900:00:00
2011-05-1801,827.801,860.291,822.341,849.6000:00:00
2011-05-1901,849.601,875.221,845.681,859.1400:00:00
2011-05-2001,858.661,872.681,824.711,825.3400:00:00
2011-05-2301,825.341,831.611,762.501,765.0400:00:00
2011-05-2401,764.391,806.061,760.361,800.0400:00:00
2011-05-2501,801.011,809.291,769.691,808.1300:00:00
2011-05-2601,808.131,831.771,806.221,818.3600:00:00
2011-05-2701,815.811,864.191,812.221,858.3900:00:00
2011-05-3001,858.391,869.541,856.131,865.7400:00:00
2011-05-3101,865.741,896.521,862.641,888.6000:00:00
2011-06-0101,888.601,899.931,875.971,876.8100:00:00
2011-06-0201,876.821,883.981,845.881,883.0900:00:00
2011-06-0301,883.091,897.321,850.701,858.0800:00:00
2011-06-0601,858.081,873.711,845.021,865.6400:00:00
2011-06-0701,865.641,904.671,855.781,904.2200:00:00
2011-06-0801,904.221,917.031,882.371,911.4100:00:00
2011-06-0901,913.441,943.901,906.501,940.9800:00:00
2011-06-1001,940.981,946.021,919.771,926.0200:00:00
2011-06-1401,920.631,936.251,917.391,925.5600:00:00
2011-06-1501,925.561,950.471,916.491,919.0500:00:00
2011-06-1601,919.051,919.801,875.741,896.7200:00:00
2011-06-1701,896.721,897.161,863.651,878.5500:00:00
2011-06-2001,878.551,879.471,847.181,858.3400:00:00
2011-06-2101,858.341,879.771,855.241,872.4500:00:00
2011-06-2201,872.561,881.751,860.741,878.3800:00:00
2011-06-2301,878.381,882.161,822.381,829.9700:00:00
2011-06-2401,829.971,869.901,826.321,857.0400:00:00
2011-06-2701,856.771,858.171,831.451,842.2000:00:00
2011-06-2801,842.201,874.341,839.401,874.3400:00:00
2011-06-2901,874.341,901.401,873.201,894.5800:00:00
2011-06-3001,894.581,910.581,893.761,906.7100:00:00
2011-07-0101,906.711,941.541,900.281,937.5700:00:00
2011-07-0401,936.961,951.411,934.461,948.4800:00:00
2011-07-0501,948.481,959.671,938.251,953.0700:00:00
2011-07-0601,952.921,959.301,936.611,939.0100:00:00
2011-07-0701,939.011,980.511,938.521,976.9000:00:00
2011-07-0801,978.521,985.471,953.671,958.4000:00:00
2011-07-1101,957.931,959.801,917.531,919.0800:00:00
2011-07-1201,919.111,922.111,887.021,916.8100:00:00
2011-07-1301,917.091,936.421,907.021,936.4200:00:00
2011-07-1401,940.211,951.511,924.461,939.6800:00:00
2011-07-1501,939.681,946.181,921.261,938.5400:00:00
2011-07-1801,938.541,941.901,903.431,904.2900:00:00
2011-07-1901,904.291,928.371,895.351,926.2300:00:00
2011-07-2001,926.231,948.751,924.411,936.5400:00:00
2011-07-2101,936.541,972.501,918.531,972.5000:00:00
2011-07-2201,972.501,986.841,970.411,976.8200:00:00
2011-07-2501,977.621,980.131,957.371,979.5400:00:00
2011-07-2601,980.091,999.731,976.431,987.7900:00:00
2011-07-2701,987.832,002.091,976.081,976.1800:00:00
2011-07-2801,976.181,986.451,967.851,985.1100:00:00
2011-07-2901,985.181,988.911,949.811,965.0200:00:00
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