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
2012-07-2001,404.761,410.491,391.551,391.5500:00:00
2012-07-2301,365.261,365.611,315.481,323.9600:00:00
2012-07-2401,323.961,336.381,310.451,314.2700:00:00
2012-07-2501,314.271,333.441,291.931,318.3100:00:00
2012-07-2601,317.381,353.261,311.951,349.9000:00:00
2012-07-2701,350.091,382.821,348.331,382.8200:00:00
2012-07-3101,400.961,400.961,373.351,377.3500:00:00
2012-08-0101,377.061,383.591,370.111,374.9800:00:00
2012-08-0201,374.981,393.091,344.621,355.3200:00:00
2012-08-0301,351.061,399.911,348.951,398.3300:00:00
2012-08-0601,398.331,439.161,396.731,433.5400:00:00
2012-08-0701,429.131,447.3245.981,445.3400:00:00
2012-08-0801,445.341,448.671,428.651,444.7900:00:00
2012-08-0901,444.791,463.221,431.591,447.0900:00:00
2012-08-1001,447.091,449.591,410.611,427.3300:00:00
2012-08-1401,435.631,452.791,432.481,445.2900:00:00
2012-08-1501,445.291,448.511,412.751,427.6700:00:00
2012-08-1601,427.671,440.761,421.321,431.0700:00:00
2012-08-1701,431.071,444.251,416.111,416.7800:00:00
2012-08-2001,416.781,423.871,396.721,403.5500:00:00
2012-08-2101,403.551,445.791,402.551,442.7200:00:00
2012-08-2201,442.721,443.181,420.911,430.4800:00:00
2012-08-2301,430.461,462.861,428.671,442.9400:00:00
2012-08-2401,442.941,445.361,424.741,436.8400:00:00
2012-08-2701,436.781,446.981,425.481,431.5300:00:00
2012-08-2801,431.531,434.541,419.621,428.8800:00:00
2012-08-2901,428.861,435.791,409.151,410.1600:00:00
2012-08-3001,410.161,413.341,383.791,384.2600:00:00
2012-08-3101,384.321,397.921,381.011,389.7200:00:00
2012-09-0301,386.661,407.911,386.661,406.0400:00:00
2012-09-0401,405.711,405.711,405.711,405.7100:00:00
2012-09-0501,391.021,391.021,391.021,391.0200:00:00
2012-09-0601,390.921,438.681,390.511,437.3700:00:00
2012-09-0701,437.371,478.891,434.961,471.8000:00:00
2012-09-1001,471.801,477.581,462.771,476.4400:00:00
2012-09-1101,476.441,480.271,460.101,480.0500:00:00
2012-09-1201,480.051,497.041,478.271,482.5100:00:00
2012-09-1301,482.671,488.251,477.811,484.8800:00:00
2012-09-1401,484.981,594.631,484.981,589.4000:00:00
2012-09-1701,589.401,591.241,573.301,582.2200:00:00
2012-09-1801,582.221,586.751,546.741,547.7400:00:00
2012-09-1901,547.791,564.731,508.601,517.5800:00:00
2012-09-2001,517.841,522.141,479.321,515.8800:00:00
2012-09-2101,516.591,535.771,513.121,522.6300:00:00
2012-09-2401,522.631,524.071,492.511,509.5800:00:00
2012-09-2501,509.581,522.431,504.541,510.9600:00:00
2012-09-2701,459.151,479.331,455.171,474.7600:00:00
2012-09-2801,474.761,500.301,466.501,475.7000:00:00
2012-10-0101,475.701,515.191,467.341,513.8100:00:00
2012-10-0201,513.811,517.291,496.631,507.7700:00:00
2012-10-0301,507.351,508.161,487.561,492.3000:00:00
2012-10-0401,492.301,499.241,472.631,483.0300:00:00
2012-10-0501,483.031,521.491,480.601,508.7200:00:00
2012-10-0901,492.511,504.471,490.331,494.1600:00:00
2012-10-1001,493.871,493.871,480.651,483.8400:00:00
2012-10-1501,472.361,484.221,464.761,466.8200:00:00
2012-11-0601,448.981,448.981,448.981,448.9800:00:00
2012-11-0801,410.271,410.271,410.271,410.2700:00:00
2012-11-1201,404.261,404.261,404.261,404.2600:00:00
2012-11-1401,367.151,367.151,367.151,367.1500:00:00
2012-11-1501,381.581,381.581,381.581,381.5800:00:00
2012-11-1601,376.101,376.101,376.101,376.1000:00:00
2012-11-2001,403.591,403.591,403.591,403.5900:00:00
2012-11-2101,420.971,420.971,420.971,420.9700:00:00
2012-11-2201,419.881,419.881,419.881,419.8800:00:00
2012-11-2301,432.241,432.241,432.241,432.2400:00:00
2012-11-2601,426.961,426.961,426.961,426.9600:00:00
2012-11-2701,417.601,417.601,417.601,417.6000:00:00
2012-11-2801,397.381,397.381,397.381,397.3800:00:00
2012-11-2901,420.351,420.351,420.351,420.3500:00:00
2012-11-3001,436.551,436.551,436.551,436.5500:00:00
2012-12-0401,443.871,443.871,443.871,443.8700:00:00
2012-12-0501,469.541,469.541,469.541,469.5400:00:00
2012-12-0601,467.001,467.001,467.001,467.0000:00:00
2012-12-0701,471.091,471.091,471.091,471.0900:00:00
2012-12-1001,480.781,480.781,480.781,480.7800:00:00
2012-12-1101,484.501,484.501,484.501,484.5000:00:00
2012-12-1201,506.911,506.911,506.911,506.9100:00:00
2012-12-1401,500.891,500.891,500.891,500.8900:00:00
2012-12-1701,491.211,491.211,491.211,491.2100:00:00
2012-12-1801,511.431,511.431,511.431,511.4300:00:00
2012-12-1901,517.391,517.391,517.391,517.3900:00:00
2012-12-2001,528.891,528.891,528.891,528.8900:00:00
2012-12-2101,512.181,512.181,512.181,512.1800:00:00
2012-12-2401,515.871,515.871,515.871,515.8700:00:00
2012-12-2501,513.741,513.741,513.741,513.7400:00:00
2012-12-2601,526.341,526.341,526.341,526.3400:00:00
2012-12-2701,535.051,535.051,535.051,535.0500:00:00
2012-12-2801,526.981,526.981,526.981,526.9800:00:00
2013-01-1001,572.001,572.001,572.001,572.0000:00:00
2013-01-1501,576.541,576.541,576.541,576.5400:00:00
2013-01-1701,585.441,585.441,585.441,585.4400:00:00
2013-01-1801,603.501,603.501,603.501,603.5000:00:00
2013-03-1201,542.551,542.551,542.551,542.5500:00:00
2013-03-1301,531.141,531.141,531.141,531.1400:00:00
2013-03-2501,458.801,458.801,458.801,458.8000:00:00
2013-04-0101,445.571,445.571,445.571,445.5700:00:00
2013-04-1101,433.081,433.081,433.081,433.0800:00:00
2013-04-1501,366.531,366.531,366.531,366.5300:00:00
2013-04-1601,356.651,356.651,356.651,356.6500:00:00
2013-04-1701,327.921,327.921,327.921,327.9200:00:00
2013-04-2201,329.141,329.141,329.141,329.1400:00:00
2013-04-2301,333.891,333.891,333.891,333.8900:00:00
2013-04-2601,382.221,382.221,382.221,382.2200:00:00
2013-05-0701,451.841,451.841,451.841,451.8400:00:00
2013-05-0801,452.171,452.171,452.171,452.1700:00:00
2013-05-1401,412.691,412.691,412.691,412.6900:00:00
2013-05-1501,391.011,391.011,391.011,391.0100:00:00
2013-05-2801,399.111,399.111,399.111,399.1100:00:00
2013-05-2901,360.061,360.061,360.061,360.0600:00:00
2013-06-0401,322.391,322.391,322.391,322.3900:00:00
2013-06-0501,301.081,301.081,301.081,301.0800:00:00
2013-06-1701,314.011,314.011,314.011,314.0100:00:00
2013-07-0101,276.851,276.851,276.851,276.8500:00:00
2013-07-0201,274.071,274.071,274.071,274.0700:00:00
2013-07-0301,264.291,264.291,264.291,264.2900:00:00
2013-07-0501,268.591,268.591,268.591,268.5900:00:00
2013-07-1001,275.291,275.291,275.291,275.2900:00:00
2013-07-1101,322.761,322.761,322.761,322.7600:00:00
2013-07-1201,348.811,348.811,348.811,348.8100:00:00
2013-07-1601,368.831,368.831,368.831,368.8300:00:00
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