|
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 | 2011-07-29 | 0 | 1,985.18 | 1,988.91 | 1,949.81 | 1,965.02 | 00:00:00 | 2011-08-01 | 0 | 1,965.26 | 2,011.62 | 1,965.26 | 1,985.78 | 00:00:00 | 2011-08-02 | 0 | 1,985.70 | 1,985.70 | 1,953.76 | 1,968.14 | 00:00:00 | 2011-08-03 | 0 | 1,965.24 | 1,965.24 | 1,897.73 | 1,901.73 | 00:00:00 | 2011-08-04 | 0 | 1,901.73 | 1,919.67 | 1,853.73 | 1,855.69 | 00:00:00 | 2011-08-05 | 0 | 1,855.69 | 1,859.49 | 1,769.83 | 1,798.75 | 00:00:00 | 2011-08-08 | 0 | 1,798.75 | 1,806.22 | 1,650.79 | 1,657.77 | 00:00:00 | 2011-08-09 | 0 | 1,657.77 | 1,661.82 | 1,510.72 | 1,610.22 | 00:00:00 | 2011-08-10 | 0 | 1,610.22 | 1,653.03 | 1,527.69 | 1,537.57 | 00:00:00 | 2011-08-11 | 0 | 1,537.57 | 1,589.38 | 1,463.38 | 1,544.83 | 00:00:00 | 2011-08-12 | 0 | 1,544.83 | 1,612.41 | 1,528.34 | 1,594.68 | 00:00:00 | 2011-08-15 | 0 | 1,594.68 | 1,656.59 | 1,590.23 | 1,655.03 | 00:00:00 | 2011-08-16 | 0 | 1,655.03 | 1,658.37 | 1,606.05 | 1,632.31 | 00:00:00 | 2011-08-17 | 0 | 1,633.58 | 1,673.42 | 1,613.81 | 1,663.86 | 00:00:00 | 2011-08-18 | 0 | 1,663.86 | 1,663.86 | 1,567.41 | 1,584.20 | 00:00:00 | 2011-08-19 | 0 | 1,587.49 | 1,587.63 | 1,517.93 | 1,575.33 | 00:00:00 | 2011-08-22 | 0 | 1,575.33 | 1,593.21 | 1,529.74 | 1,578.45 | 00:00:00 | 2011-08-23 | 0 | 1,576.20 | 1,611.31 | 1,558.30 | 1,578.91 | 00:00:00 | 2011-08-24 | 0 | 1,578.91 | 1,609.51 | 1,570.75 | 1,601.03 | 00:00:00 | 2011-08-25 | 0 | 1,596.12 | 1,622.21 | 1,583.32 | 1,583.97 | 00:00:00 | 2011-08-26 | 0 | 1,583.44 | 1,598.08 | 1,572.69 | 1,596.17 | 00:00:00 | 2011-08-29 | 0 | 1,596.17 | 1,668.24 | 1,596.17 | 1,667.66 | 00:00:00 | 2011-08-30 | 0 | 1,667.66 | 1,677.60 | 1,648.08 | 1,662.35 | 00:00:00 | 2011-08-31 | 0 | 1,662.35 | 1,704.68 | 1,662.26 | 1,702.28 | 00:00:00 | 2011-09-01 | 0 | 1,702.28 | 1,703.86 | 1,666.26 | 1,703.86 | 00:00:00 | 2011-09-02 | 0 | 1,701.72 | 1,702.80 | 1,653.93 | 1,657.25 | 00:00:00 | 2011-09-05 | 0 | 1,657.25 | 1,661.42 | 1,610.61 | 1,617.01 | 00:00:00 | 2011-09-06 | 0 | 1,616.18 | 1,633.05 | 1,603.08 | 1,618.63 | 00:00:00 | 2011-09-07 | 0 | 1,618.63 | 1,673.29 | 1,618.21 | 1,669.75 | 00:00:00 | 2011-09-08 | 0 | 1,669.73 | 1,680.45 | 1,655.80 | 1,675.14 | 00:00:00 | 2011-09-09 | 0 | 1,675.14 | 1,678.30 | 1,622.93 | 1,625.29 | 00:00:00 | 2011-09-12 | 0 | 1,625.28 | 1,625.60 | 1,545.37 | 1,566.64 | 00:00:00 | 2011-09-13 | 0 | 1,566.64 | 1,586.78 | 1,549.75 | 1,572.00 | 00:00:00 | 2011-09-14 | 0 | 1,572.00 | 1,587.76 | 1,553.71 | 1,570.38 | 00:00:00 | 2011-09-15 | 0 | 1,570.38 | 1,621.74 | 1,570.22 | 1,603.39 | 00:00:00 | 2011-09-16 | 0 | 1,603.39 | 1,606.72 | 1,567.23 | 1,574.94 | 00:00:00 | 2011-09-19 | 0 | 1,574.94 | 1,584.45 | 1,525.67 | 1,526.01 | 00:00:00 | 2011-09-20 | 0 | 1,526.01 | 1,546.64 | 1,518.85 | 1,535.62 | 00:00:00 | 2011-09-21 | 0 | 1,535.62 | 1,538.44 | 1,516.54 | 1,518.64 | 00:00:00 | 2011-09-22 | 0 | 1,518.64 | 1,529.41 | 1,386.44 | 1,387.86 | 00:00:00 | 2011-09-23 | 0 | 1,387.86 | 1,387.86 | 1,289.34 | 1,315.95 | 00:00:00 | 2011-09-26 | 0 | 1,315.95 | 1,343.50 | 1,263.46 | 1,315.25 | 00:00:00 | 2011-09-27 | 0 | 1,316.20 | 1,378.40 | 1,306.88 | 1,369.93 | 00:00:00 | 2011-09-28 | 0 | 1,369.93 | 1,385.71 | 1,351.72 | 1,367.37 | 00:00:00 | 2011-09-29 | 0 | 1,367.37 | 1,400.47 | 1,349.47 | 1,389.14 | 00:00:00 | 2011-09-30 | 0 | 1,389.14 | 1,391.46 | 1,323.48 | 1,341.09 | 00:00:00 | 2011-10-03 | 0 | 1,341.09 | 1,343.77 | 1,282.77 | 1,291.70 | 00:00:00 | 2011-10-04 | 0 | 1,291.36 | 1,298.55 | 1,200.34 | 1,224.92 | 00:00:00 | 2011-10-05 | 0 | 1,223.64 | 1,254.33 | 1,203.87 | 1,217.21 | 00:00:00 | 2011-10-06 | 0 | 1,217.21 | 1,272.34 | 1,214.23 | 1,271.71 | 00:00:00 | 2011-10-07 | 0 | 1,271.31 | 1,321.05 | 1,270.47 | 1,311.91 | 00:00:00 | 2011-10-10 | 0 | 1,311.91 | 1,366.20 | 1,296.73 | 1,365.43 | 00:00:00 | 2011-10-11 | 0 | 1,365.73 | 1,370.34 | 1,335.43 | 1,355.21 | 00:00:00 | 2011-10-12 | 0 | 1,355.21 | 1,409.69 | 1,350.89 | 1,407.77 | 00:00:00 | 2011-10-13 | 0 | 1,406.86 | 1,422.20 | 1,388.12 | 1,396.27 | 00:00:00 | 2011-10-14 | 0 | 1,396.27 | 1,453.54 | 1,394.34 | 1,449.28 | 00:00:00 | 2011-10-17 | 0 | 1,449.28 | 1,478.36 | 1,423.76 | 1,427.31 | 00:00:00 | 2011-10-18 | 0 | 1,427.31 | 1,432.71 | 1,392.70 | 1,427.26 | 00:00:00 | 2011-10-19 | 0 | 1,427.26 | 1,454.76 | 1,420.18 | 1,438.63 | 00:00:00 | 2011-10-20 | 0 | 1,438.63 | 1,441.15 | 1,395.13 | 1,423.03 | 00:00:00 | 2011-10-21 | 0 | 1,422.91 | 1,458.11 | 1,406.70 | 1,456.73 | 00:00:00 | 2011-10-24 | 0 | 1,456.73 | 1,510.41 | 1,455.66 | 1,508.82 | 00:00:00 | 2011-10-25 | 0 | 1,508.82 | 1,521.10 | 1,485.17 | 1,500.05 | 00:00:00 | 2011-10-26 | 0 | 1,500.05 | 1,550.88 | 1,492.82 | 1,530.11 | 00:00:00 | 2011-10-27 | 0 | 1,530.11 | 1,611.34 | 1,525.73 | 1,592.93 | 00:00:00 | 2011-10-28 | 0 | 1,592.93 | 1,628.33 | 1,586.23 | 1,610.32 | 00:00:00 | 2011-10-31 | 0 | 1,610.32 | 1,614.62 | 1,557.31 | 1,563.28 | 00:00:00 | 2011-11-01 | 0 | 1,563.28 | 1,563.28 | 1,461.56 | 1,484.98 | 00:00:00 | 2011-11-02 | 0 | 1,484.95 | 1,527.08 | 1,472.80 | 1,526.19 | 00:00:00 | 2011-11-03 | 0 | 1,526.19 | 1,547.80 | 1,466.44 | 1,542.39 | 00:00:00 | 2011-11-07 | 0 | 1,543.73 | 1,563.67 | 1,518.30 | 1,563.24 | 00:00:00 | 2011-11-08 | 0 | 1,563.24 | 1,584.74 | 1,555.97 | 1,579.82 | 00:00:00 | 2011-11-09 | 0 | 1,579.82 | 1,596.56 | 1,509.47 | 1,512.85 | 00:00:00 | 2011-11-10 | 0 | 1,512.85 | 1,539.64 | 1,477.58 | 1,529.71 | 00:00:00 | 2011-11-11 | 0 | 1,529.71 | 1,539.10 | 1,504.60 | 1,530.70 | 00:00:00 | 2011-11-14 | 0 | 1,531.37 | 1,561.59 | 1,520.94 | 1,527.16 | 00:00:00 | 2011-11-15 | 0 | 1,527.16 | 1,542.40 | 1,491.55 | 1,526.98 | 00:00:00 | 2011-11-16 | 0 | 1,526.98 | 1,538.01 | 1,497.83 | 1,520.75 | 00:00:00 | 2011-11-17 | 0 | 1,520.75 | 1,533.86 | 1,481.71 | 1,512.67 | 00:00:00 | 2011-11-18 | 0 | 1,512.67 | 1,514.36 | 1,478.95 | 1,495.87 | 00:00:00 | 2011-11-21 | 0 | 1,495.87 | 1,498.65 | 1,422.60 | 1,424.97 | 00:00:00 | 2011-11-22 | 0 | 1,424.97 | 1,455.19 | 1,405.67 | 1,431.13 | 00:00:00 | 2011-11-23 | 0 | 1,431.13 | 1,444.88 | 1,403.44 | 1,422.00 | 00:00:00 | 2011-11-24 | 0 | 1,422.00 | 1,428.79 | 1,399.85 | 1,402.83 | 00:00:00 | 2011-11-25 | 0 | 1,402.83 | 1,413.73 | 1,368.54 | 1,413.18 | 00:00:00 | 2011-11-28 | 0 | 1,413.18 | 1,476.65 | 1,402.49 | 1,475.25 | 00:00:00 | 2011-11-29 | 0 | 1,475.23 | 1,492.19 | 1,459.52 | 1,466.36 | 00:00:00 | 2011-11-30 | 0 | 1,467.89 | 1,541.59 | 1,454.46 | 1,540.81 | 00:00:00 | 2011-12-01 | 0 | 1,541.67 | 1,561.80 | 1,536.65 | 1,546.70 | 00:00:00 | 2011-12-02 | 0 | 1,546.85 | 1,567.21 | 1,536.61 | 1,545.57 | 00:00:00 | 2011-12-05 | 0 | 1,547.13 | 1,561.96 | 1,537.70 | 1,559.28 | 00:00:00 | 2011-12-06 | 0 | 1,559.34 | 1,566.42 | 1,480.78 | 1,485.67 | 00:00:00 | 2011-12-07 | 0 | 1,485.67 | 1,501.29 | 1,458.33 | 1,467.69 | 00:00:00 | 2011-12-08 | 0 | 1,467.69 | 1,500.37 | 1,467.69 | 1,473.56 | 00:00:00 | 2011-12-09 | 0 | 1,472.67 | 1,472.72 | 1,404.89 | 1,410.28 | 00:00:00 | 2011-12-12 | 0 | 1,410.28 | 1,439.25 | 1,359.72 | 1,363.67 | 00:00:00 | 2011-12-13 | 0 | 1,363.55 | 1,388.16 | 1,335.66 | 1,387.13 | 00:00:00 | 2011-12-14 | 0 | 1,387.87 | 1,401.35 | 1,361.78 | 1,369.65 | 00:00:00 | 2011-12-15 | 0 | 1,369.65 | 1,398.52 | 1,345.90 | 1,395.28 | 00:00:00 | 2011-12-16 | 0 | 1,395.28 | 1,406.12 | 1,372.10 | 1,373.73 | 00:00:00 | 2011-12-19 | 0 | 1,373.73 | 1,383.69 | 1,349.62 | 1,370.11 | 00:00:00 | 2011-12-20 | 0 | 1,370.11 | 1,396.12 | 1,353.23 | 1,395.79 | 00:00:00 | 2011-12-21 | 0 | 1,395.79 | 1,417.10 | 1,376.73 | 1,382.50 | 00:00:00 | 2011-12-22 | 0 | 1,381.77 | 1,401.91 | 1,380.91 | 1,396.03 | 00:00:00 | 2011-12-23 | 0 | 1,396.03 | 1,410.52 | 1,391.20 | 1,394.12 | 00:00:00 | 2011-12-26 | 0 | 1,394.12 | 1,413.75 | 1,394.12 | 1,413.52 | 00:00:00 | 2011-12-27 | 0 | 1,413.52 | 1,413.92 | 1,391.64 | 1,398.51 | 00:00:00 | 2011-12-28 | 0 | 1,398.51 | 1,399.81 | 1,378.97 | 1,382.19 | 00:00:00 | 2011-12-29 | 0 | 1,379.53 | 1,381.64 | 1,342.13 | 1,365.13 | 00:00:00 | 2011-12-30 | 0 | 1,365.13 | 1,389.11 | 1,363.34 | 1,381.87 | 00:00:00 | 2012-01-05 | 0 | 1,434.19 | 1,447.34 | 1,413.06 | 1,415.48 | 00:00:00 | 2012-01-06 | 0 | 1,415.23 | 1,435.43 | 1,406.17 | 1,423.70 | 00:00:00 | 2012-01-09 | 0 | 1,423.23 | 1,431.33 | 1,411.34 | 1,430.13 | 00:00:00 | 2012-01-10 | 0 | 1,429.19 | 1,472.44 | 1,425.13 | 1,469.76 | 00:00:00 | 2012-01-11 | 0 | 1,469.76 | 1,471.03 | 1,445.44 | 1,452.69 | 00:00:00 | 2012-01-12 | 0 | 1,452.69 | 1,474.30 | 1,446.85 | 1,458.24 | 00:00:00 | 2012-01-13 | 0 | 1,458.24 | 1,466.16 | 1,443.86 | 1,446.46 | 00:00:00 | 2012-01-16 | 0 | 1,446.46 | 1,456.95 | 1,366.03 | 1,369.69 | 00:00:00 | 2012-01-17 | 0 | 1,455.32 | 1,487.08 | 1,455.32 | 1,485.58 | 00:00:00 | 2012-01-18 | 0 | 1,476.31 | 1,477.30 | 1,471.94 | 1,475.13 | 00:00:00 | 2012-01-19 | 0 | 1,488.37 | 1,507.13 | 1,487.27 | 1,503.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|