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
2011-07-2901,985.181,988.911,949.811,965.0200:00:00
2011-08-0101,965.262,011.621,965.261,985.7800:00:00
2011-08-0201,985.701,985.701,953.761,968.1400:00:00
2011-08-0301,965.241,965.241,897.731,901.7300:00:00
2011-08-0401,901.731,919.671,853.731,855.6900:00:00
2011-08-0501,855.691,859.491,769.831,798.7500:00:00
2011-08-0801,798.751,806.221,650.791,657.7700:00:00
2011-08-0901,657.771,661.821,510.721,610.2200:00:00
2011-08-1001,610.221,653.031,527.691,537.5700:00:00
2011-08-1101,537.571,589.381,463.381,544.8300:00:00
2011-08-1201,544.831,612.411,528.341,594.6800:00:00
2011-08-1501,594.681,656.591,590.231,655.0300:00:00
2011-08-1601,655.031,658.371,606.051,632.3100:00:00
2011-08-1701,633.581,673.421,613.811,663.8600:00:00
2011-08-1801,663.861,663.861,567.411,584.2000:00:00
2011-08-1901,587.491,587.631,517.931,575.3300:00:00
2011-08-2201,575.331,593.211,529.741,578.4500:00:00
2011-08-2301,576.201,611.311,558.301,578.9100:00:00
2011-08-2401,578.911,609.511,570.751,601.0300:00:00
2011-08-2501,596.121,622.211,583.321,583.9700:00:00
2011-08-2601,583.441,598.081,572.691,596.1700:00:00
2011-08-2901,596.171,668.241,596.171,667.6600:00:00
2011-08-3001,667.661,677.601,648.081,662.3500:00:00
2011-08-3101,662.351,704.681,662.261,702.2800:00:00
2011-09-0101,702.281,703.861,666.261,703.8600:00:00
2011-09-0201,701.721,702.801,653.931,657.2500:00:00
2011-09-0501,657.251,661.421,610.611,617.0100:00:00
2011-09-0601,616.181,633.051,603.081,618.6300:00:00
2011-09-0701,618.631,673.291,618.211,669.7500:00:00
2011-09-0801,669.731,680.451,655.801,675.1400:00:00
2011-09-0901,675.141,678.301,622.931,625.2900:00:00
2011-09-1201,625.281,625.601,545.371,566.6400:00:00
2011-09-1301,566.641,586.781,549.751,572.0000:00:00
2011-09-1401,572.001,587.761,553.711,570.3800:00:00
2011-09-1501,570.381,621.741,570.221,603.3900:00:00
2011-09-1601,603.391,606.721,567.231,574.9400:00:00
2011-09-1901,574.941,584.451,525.671,526.0100:00:00
2011-09-2001,526.011,546.641,518.851,535.6200:00:00
2011-09-2101,535.621,538.441,516.541,518.6400:00:00
2011-09-2201,518.641,529.411,386.441,387.8600:00:00
2011-09-2301,387.861,387.861,289.341,315.9500:00:00
2011-09-2601,315.951,343.501,263.461,315.2500:00:00
2011-09-2701,316.201,378.401,306.881,369.9300:00:00
2011-09-2801,369.931,385.711,351.721,367.3700:00:00
2011-09-2901,367.371,400.471,349.471,389.1400:00:00
2011-09-3001,389.141,391.461,323.481,341.0900:00:00
2011-10-0301,341.091,343.771,282.771,291.7000:00:00
2011-10-0401,291.361,298.551,200.341,224.9200:00:00
2011-10-0501,223.641,254.331,203.871,217.2100:00:00
2011-10-0601,217.211,272.341,214.231,271.7100:00:00
2011-10-0701,271.311,321.051,270.471,311.9100:00:00
2011-10-1001,311.911,366.201,296.731,365.4300:00:00
2011-10-1101,365.731,370.341,335.431,355.2100:00:00
2011-10-1201,355.211,409.691,350.891,407.7700:00:00
2011-10-1301,406.861,422.201,388.121,396.2700:00:00
2011-10-1401,396.271,453.541,394.341,449.2800:00:00
2011-10-1701,449.281,478.361,423.761,427.3100:00:00
2011-10-1801,427.311,432.711,392.701,427.2600:00:00
2011-10-1901,427.261,454.761,420.181,438.6300:00:00
2011-10-2001,438.631,441.151,395.131,423.0300:00:00
2011-10-2101,422.911,458.111,406.701,456.7300:00:00
2011-10-2401,456.731,510.411,455.661,508.8200:00:00
2011-10-2501,508.821,521.101,485.171,500.0500:00:00
2011-10-2601,500.051,550.881,492.821,530.1100:00:00
2011-10-2701,530.111,611.341,525.731,592.9300:00:00
2011-10-2801,592.931,628.331,586.231,610.3200:00:00
2011-10-3101,610.321,614.621,557.311,563.2800:00:00
2011-11-0101,563.281,563.281,461.561,484.9800:00:00
2011-11-0201,484.951,527.081,472.801,526.1900:00:00
2011-11-0301,526.191,547.801,466.441,542.3900:00:00
2011-11-0701,543.731,563.671,518.301,563.2400:00:00
2011-11-0801,563.241,584.741,555.971,579.8200:00:00
2011-11-0901,579.821,596.561,509.471,512.8500:00:00
2011-11-1001,512.851,539.641,477.581,529.7100:00:00
2011-11-1101,529.711,539.101,504.601,530.7000:00:00
2011-11-1401,531.371,561.591,520.941,527.1600:00:00
2011-11-1501,527.161,542.401,491.551,526.9800:00:00
2011-11-1601,526.981,538.011,497.831,520.7500:00:00
2011-11-1701,520.751,533.861,481.711,512.6700:00:00
2011-11-1801,512.671,514.361,478.951,495.8700:00:00
2011-11-2101,495.871,498.651,422.601,424.9700:00:00
2011-11-2201,424.971,455.191,405.671,431.1300:00:00
2011-11-2301,431.131,444.881,403.441,422.0000:00:00
2011-11-2401,422.001,428.791,399.851,402.8300:00:00
2011-11-2501,402.831,413.731,368.541,413.1800:00:00
2011-11-2801,413.181,476.651,402.491,475.2500:00:00
2011-11-2901,475.231,492.191,459.521,466.3600:00:00
2011-11-3001,467.891,541.591,454.461,540.8100:00:00
2011-12-0101,541.671,561.801,536.651,546.7000:00:00
2011-12-0201,546.851,567.211,536.611,545.5700:00:00
2011-12-0501,547.131,561.961,537.701,559.2800:00:00
2011-12-0601,559.341,566.421,480.781,485.6700:00:00
2011-12-0701,485.671,501.291,458.331,467.6900:00:00
2011-12-0801,467.691,500.371,467.691,473.5600:00:00
2011-12-0901,472.671,472.721,404.891,410.2800:00:00
2011-12-1201,410.281,439.251,359.721,363.6700:00:00
2011-12-1301,363.551,388.161,335.661,387.1300:00:00
2011-12-1401,387.871,401.351,361.781,369.6500:00:00
2011-12-1501,369.651,398.521,345.901,395.2800:00:00
2011-12-1601,395.281,406.121,372.101,373.7300:00:00
2011-12-1901,373.731,383.691,349.621,370.1100:00:00
2011-12-2001,370.111,396.121,353.231,395.7900:00:00
2011-12-2101,395.791,417.101,376.731,382.5000:00:00
2011-12-2201,381.771,401.911,380.911,396.0300:00:00
2011-12-2301,396.031,410.521,391.201,394.1200:00:00
2011-12-2601,394.121,413.751,394.121,413.5200:00:00
2011-12-2701,413.521,413.921,391.641,398.5100:00:00
2011-12-2801,398.511,399.811,378.971,382.1900:00:00
2011-12-2901,379.531,381.641,342.131,365.1300:00:00
2011-12-3001,365.131,389.111,363.341,381.8700:00:00
2012-01-0501,434.191,447.341,413.061,415.4800:00:00
2012-01-0601,415.231,435.431,406.171,423.7000:00:00
2012-01-0901,423.231,431.331,411.341,430.1300:00:00
2012-01-1001,429.191,472.441,425.131,469.7600:00:00
2012-01-1101,469.761,471.031,445.441,452.6900:00:00
2012-01-1201,452.691,474.301,446.851,458.2400:00:00
2012-01-1301,458.241,466.161,443.861,446.4600:00:00
2012-01-1601,446.461,456.951,366.031,369.6900:00:00
2012-01-1701,455.321,487.081,455.321,485.5800:00:00
2012-01-1801,476.311,477.301,471.941,475.1300:00:00
2012-01-1901,488.371,507.131,487.271,503.8900:00:00
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