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
2012-01-1901,488.371,507.131,487.271,503.8900:00:00
2012-01-2001,503.891,511.231,492.391,496.4100:00:00
2012-01-2301,496.411,522.651,488.261,522.5700:00:00
2012-01-2401,525.171,525.171,508.291,514.9300:00:00
2012-01-2501,514.931,545.021,514.851,534.1400:00:00
2012-01-2601,534.141,575.031,532.911,573.0400:00:00
2012-01-2701,573.321,574.601,557.511,565.8200:00:00
2012-01-3001,566.001,571.581,544.011,546.5900:00:00
2012-01-3101,546.591,581.811,546.351,577.2900:00:00
2012-02-0101,577.461,601.531,557.941,599.5600:00:00
2012-02-0201,599.561,609.101,590.061,602.9900:00:00
2012-02-0301,603.581,625.601,596.911,625.6000:00:00
2012-02-0601,625.601,631.801,616.341,626.4600:00:00
2012-02-0701,626.571,643.761,620.611,632.3500:00:00
2012-02-0801,633.411,661.151,630.251,643.5300:00:00
2012-02-0901,643.531,659.531,623.091,638.0900:00:00
2012-02-1001,638.091,640.831,602.581,603.2500:00:00
2012-02-1301,603.251,648.941,602.621,645.9400:00:00
2012-02-1401,646.391,657.051,631.471,644.1000:00:00
2012-02-1501,644.101,667.281,636.341,661.3600:00:00
2012-02-1601,661.361,663.561,629.171,641.5100:00:00
2012-02-1701,642.331,665.101,642.051,656.6000:00:00
2012-02-2001,656.601,678.551,651.441,674.2700:00:00
2012-02-2101,674.271,676.421,649.341,655.3500:00:00
2012-02-2201,653.981,669.511,634.401,642.0100:00:00
2012-02-2401,642.011,723.171,636.421,722.0500:00:00
2012-02-2701,722.051,740.531,715.281,728.1300:00:00
2012-02-2801,728.891,743.261,707.611,708.1600:00:00
2012-02-2901,708.161,739.861,708.161,734.9900:00:00
2012-03-0101,708.161,739.861,708.161,723.5700:00:00
2012-03-0201,727.951,734.891,704.541,726.7300:00:00
2012-03-0501,727.951,734.891,704.541,752.1700:00:00
2012-03-0601,729.941,755.641,726.851,676.4800:00:00
2012-03-0701,672.401,683.491,663.001,677.2100:00:00
2012-03-1201,706.901,732.241,706.371,714.1200:00:00
2012-03-1301,714.121,733.441,705.051,729.9100:00:00
2012-03-1401,729.701,752.571,729.701,752.0200:00:00
2012-03-1501,752.021,762.491,732.671,754.8100:00:00
2012-03-1601,754.811,758.421,739.931,748.3200:00:00
2012-03-1901,748.321,762.711,714.631,722.5000:00:00
2012-03-2001,722.501,733.601,689.511,693.0700:00:00
2012-03-2101,693.521,709.681,677.371,686.9100:00:00
2012-03-2301,653.691,668.411,646.431,668.4100:00:00
2012-03-2601,668.411,716.121,667.251,712.8500:00:00
2012-03-2701,712.851,723.971,695.671,699.6800:00:00
2012-03-2801,698.721,702.341,646.851,647.4400:00:00
2012-03-2901,647.441,653.091,607.441,613.4100:00:00
2012-03-3001,613.411,652.821,612.991,637.7300:00:00
2012-04-0201,637.731,661.411,628.741,643.2000:00:00
2012-04-0301,643.201,687.261,643.201,681.8000:00:00
2012-04-0401,680.091,681.591,627.621,632.2100:00:00
2012-04-0501,632.211,645.281,612.261,642.6200:00:00
2012-04-0601,642.501,646.901,611.671,613.2500:00:00
2012-04-0901,612.261,622.091,591.921,622.0700:00:00
2012-04-1001,622.071,627.341,605.621,606.9800:00:00
2012-04-1101,606.911,625.371,586.331,615.6900:00:00
2012-04-1201,615.691,622.631,600.051,620.1900:00:00
2012-04-1301,618.721,628.981,608.031,612.7400:00:00
2012-04-1601,612.741,617.731,583.611,587.5800:00:00
2012-04-1701,587.581,591.911,575.811,585.4000:00:00
2012-04-1801,585.401,597.981,577.471,583.0600:00:00
2012-04-1901,583.061,615.521,578.061,609.5600:00:00
2012-04-2001,609.161,620.181,597.181,619.5300:00:00
2012-04-2301,619.531,619.531,571.831,572.8800:00:00
2012-04-2401,572.881,587.831,565.591,576.2200:00:00
2012-04-2501,576.221,592.801,576.221,583.4200:00:00
2012-04-2601,583.421,595.781,566.391,574.6100:00:00
2012-04-2701,574.611,595.451,560.461,594.2000:00:00
2012-05-0201,593.971,610.111,569.051,569.1000:00:00
2012-05-0301,569.101,574.061,556.521,560.1100:00:00
2012-05-0401,560.111,560.781,494.201,498.0500:00:00
2012-05-0701,489.591,494.171,456.261,488.6400:00:00
2012-05-0801,488.641,494.131,470.891,481.0600:00:00
2012-05-1001,481.061,498.251,466.731,489.4500:00:00
2012-05-1101,489.631,490.281,451.271,464.5300:00:00
2012-05-1401,453.911,456.611,399.321,401.7300:00:00
2012-05-1601,400.771,400.771,358.671,373.8200:00:00
2012-05-1701,373.611,378.771,304.151,313.4300:00:00
2012-05-1801,313.431,314.011,263.311,289.4600:00:00
2012-05-2101,289.461,318.291,283.341,318.2900:00:00
2012-05-2201,318.291,327.771,307.391,321.8700:00:00
2012-05-2301,321.871,322.021,262.271,264.2900:00:00
2012-05-2401,264.291,289.511,248.581,287.4300:00:00
2012-05-2501,287.431,294.731,270.641,272.6900:00:00
2012-05-2801,272.691,298.271,270.531,277.1500:00:00
2012-05-2901,277.931,309.401,276.561,307.0300:00:00
2012-05-3001,307.031,307.281,268.331,273.2600:00:00
2012-05-3101,273.261,280.361,238.891,242.4300:00:00
2012-06-0101,242.431,250.461,200.671,227.6500:00:00
2012-06-0501,239.441,259.391,233.381,246.4000:00:00
2012-06-0601,246.401,279.801,237.611,277.5400:00:00
2012-06-0701,277.541,311.661,269.951,303.9600:00:00
2012-06-0801,303.881,307.241,264.831,282.4800:00:00
2012-06-1301,296.981,312.441,291.481,309.5800:00:00
2012-06-1401,309.531,311.911,295.861,304.0700:00:00
2012-06-1501,304.071,338.311,303.001,337.5000:00:00
2012-06-1801,337.501,361.051,334.131,348.3800:00:00
2012-06-1901,348.381,352.931,336.351,350.1500:00:00
2012-06-2001,350.151,355.441,330.911,332.6400:00:00
2012-06-2101,332.641,338.371,305.801,306.8500:00:00
2012-06-2201,306.851,306.851,261.611,281.8800:00:00
2012-06-2501,281.881,284.261,259.681,261.8900:00:00
2012-06-2601,261.891,297.251,261.891,288.6700:00:00
2012-06-2701,288.461,308.561,286.111,306.8200:00:00
2012-06-2801,306.821,317.891,279.231,280.9200:00:00
2012-06-2901,280.921,352.661,277.651,350.5100:00:00
2012-07-0201,347.101,365.571,341.171,357.3400:00:00
2012-07-0301,357.341,409.811,357.341,408.4300:00:00
2012-07-0401,405.991,412.011,395.161,408.2100:00:00
2012-07-0501,407.411,416.881,381.971,388.0700:00:00
2012-07-0601,388.071,393.611,353.881,357.7100:00:00
2012-07-0901,357.371,361.231,343.251,352.5000:00:00
2012-07-1001,352.501,378.651,339.681,362.9500:00:00
2012-07-1101,361.341,362.051,343.281,355.8600:00:00
2012-07-1201,355.861,357.411,329.941,340.1700:00:00
2012-07-1301,352.511,369.581,351.581,368.6900:00:00
2012-07-1601,368.691,375.761,363.281,374.0200:00:00
2012-07-1701,374.021,400.491,374.021,382.0000:00:00
2012-07-1801,382.001,397.621,382.001,390.6300:00:00
2012-07-1901,390.631,423.991,390.631,413.9700:00:00
2012-07-2001,404.761,410.491,391.551,391.5500:00:00
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