|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-23 | 0 | 1,272.02 | 1,272.02 | 1,272.02 | 1,272.02 | 00:00:00 | | 2014-07-24 | 0 | 1,266.72 | 1,266.72 | 1,266.72 | 1,266.72 | 00:00:00 | | 2014-07-25 | 0 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 00:00:00 | | 2014-07-28 | 0 | 1,208.83 | 1,208.83 | 1,208.83 | 1,208.83 | 00:00:00 | | 2014-07-29 | 0 | 1,207.29 | 1,207.29 | 1,207.29 | 1,207.29 | 00:00:00 | | 2014-07-30 | 0 | 1,222.40 | 1,222.40 | 1,222.40 | 1,222.40 | 00:00:00 | | 2014-07-31 | 0 | 1,219.36 | 1,219.36 | 1,219.36 | 1,219.36 | 00:00:00 | | 2014-08-01 | 0 | 1,212.74 | 1,212.74 | 1,212.74 | 1,212.74 | 00:00:00 | | 2014-08-04 | 0 | 1,212.21 | 1,212.21 | 1,212.21 | 1,212.21 | 00:00:00 | | 2014-08-05 | 0 | 1,191.37 | 1,191.37 | 1,191.37 | 1,191.37 | 00:00:00 | | 2014-08-06 | 0 | 1,160.86 | 1,160.86 | 1,160.86 | 1,160.86 | 00:00:00 | | 2014-08-07 | 0 | 1,157.97 | 1,157.97 | 1,157.97 | 1,157.97 | 00:00:00 | | 2014-08-08 | 0 | 1,170.60 | 1,170.60 | 1,170.60 | 1,170.60 | 00:00:00 | | 2014-08-11 | 0 | 1,203.67 | 1,203.67 | 1,203.67 | 1,203.67 | 00:00:00 | | 2014-08-12 | 0 | 1,198.72 | 1,198.72 | 1,198.72 | 1,198.72 | 00:00:00 | | 2014-08-13 | 0 | 1,220.80 | 1,220.80 | 1,220.80 | 1,220.80 | 00:00:00 | | 2014-08-14 | 0 | 1,231.94 | 1,231.94 | 1,231.94 | 1,231.94 | 00:00:00 | | 2014-08-15 | 0 | 1,232.34 | 1,232.34 | 1,232.34 | 1,232.34 | 00:00:00 | | 2014-08-18 | 0 | 1,243.56 | 1,243.56 | 1,243.56 | 1,243.56 | 00:00:00 | | 2014-08-19 | 0 | 1,251.69 | 1,251.69 | 1,251.69 | 1,251.69 | 00:00:00 | | 2014-08-20 | 0 | 1,257.41 | 1,257.41 | 1,257.41 | 1,257.41 | 00:00:00 | | 2014-08-21 | 0 | 1,275.60 | 1,275.60 | 1,275.60 | 1,275.60 | 00:00:00 | | 2014-08-22 | 0 | 1,260.07 | 1,260.07 | 1,260.07 | 1,260.07 | 00:00:00 | | 2014-08-25 | 0 | 1,267.42 | 1,267.42 | 1,267.42 | 1,267.42 | 00:00:00 | | 2014-08-26 | 0 | 1,259.47 | 1,259.47 | 1,259.47 | 1,259.47 | 00:00:00 | | 2014-08-27 | 0 | 1,260.72 | 1,260.72 | 1,260.72 | 1,260.72 | 00:00:00 | | 2014-08-28 | 0 | 1,219.49 | 1,219.49 | 1,219.49 | 1,219.49 | 00:00:00 | | 2014-08-29 | 0 | 1,190.23 | 1,190.23 | 1,190.23 | 1,190.23 | 00:00:00 | | 2014-09-01 | 0 | 1,177.66 | 1,177.66 | 1,177.66 | 1,177.66 | 00:00:00 | | 2014-09-02 | 0 | 1,177.93 | 1,177.93 | 1,177.93 | 1,177.93 | 00:00:00 | | 2014-09-03 | 0 | 1,239.23 | 1,239.23 | 1,239.23 | 1,239.23 | 00:00:00 | | 2014-09-04 | 0 | 1,241.51 | 1,241.51 | 1,241.51 | 1,241.51 | 00:00:00 | | 2014-09-05 | 0 | 1,257.26 | 1,257.26 | 1,257.26 | 1,257.26 | 00:00:00 | | 2014-09-08 | 0 | 1,245.53 | 1,245.53 | 1,245.53 | 1,245.53 | 00:00:00 | | 2014-09-09 | 0 | 1,246.64 | 1,246.64 | 1,246.64 | 1,246.64 | 00:00:00 | | 2014-09-10 | 0 | 1,239.09 | 1,239.09 | 1,239.09 | 1,239.09 | 00:00:00 | | 2014-09-11 | 0 | 1,217.88 | 1,217.88 | 1,217.88 | 1,217.88 | 00:00:00 | | 2014-09-12 | 0 | 1,213.27 | 1,213.27 | 1,213.27 | 1,213.27 | 00:00:00 | | 2014-09-15 | 0 | 1,194.73 | 1,194.73 | 1,194.73 | 1,194.73 | 00:00:00 | | 2014-09-16 | 0 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 00:00:00 | | 2014-09-17 | 0 | 1,190.10 | 1,190.10 | 1,190.10 | 1,190.10 | 00:00:00 | | 2014-09-18 | 0 | 1,187.24 | 1,187.24 | 1,187.24 | 1,187.24 | 00:00:00 | | 2014-09-19 | 0 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 00:00:00 | | 2014-09-22 | 0 | 1,151.16 | 1,151.16 | 1,151.16 | 1,151.16 | 00:00:00 | | 2014-09-23 | 0 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.25 | 00:00:00 | | 2014-09-24 | 0 | 1,189.23 | 1,189.23 | 1,189.23 | 1,189.23 | 00:00:00 | | 2014-09-25 | 0 | 1,175.59 | 1,175.59 | 1,175.59 | 1,175.59 | 00:00:00 | | 2014-09-26 | 0 | 1,156.15 | 1,156.15 | 1,156.15 | 1,156.15 | 00:00:00 | | 2014-09-29 | 0 | 1,126.21 | 1,126.21 | 1,126.21 | 1,126.21 | 00:00:00 | | 2014-09-30 | 0 | 1,123.72 | 1,123.72 | 1,123.72 | 1,123.72 | 00:00:00 | | 2014-10-01 | 0 | 1,113.42 | 1,113.42 | 1,113.42 | 1,113.42 | 00:00:00 | | 2014-10-02 | 0 | 1,095.11 | 1,095.11 | 1,095.11 | 1,095.11 | 00:00:00 | | 2014-10-03 | 0 | 1,092.12 | 1,092.12 | 1,092.12 | 1,092.12 | 00:00:00 | | 2014-10-06 | 0 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 00:00:00 | | 2014-10-07 | 0 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | 00:00:00 | | 2014-10-08 | 0 | 1,082.59 | 1,082.59 | 1,082.59 | 1,082.59 | 00:00:00 | | 2014-10-09 | 0 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | 00:00:00 | | 2014-10-10 | 0 | 1,064.29 | 1,064.29 | 1,064.29 | 1,064.29 | 00:00:00 | | 2014-10-13 | 0 | 1,076.58 | 1,076.58 | 1,076.58 | 1,076.58 | 00:00:00 | | 2014-10-14 | 0 | 1,075.45 | 1,075.45 | 1,075.45 | 1,075.45 | 00:00:00 | | 2014-10-15 | 0 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | 00:00:00 | | 2014-10-16 | 0 | 1,045.23 | 1,045.23 | 1,045.23 | 1,045.23 | 00:00:00 | | 2014-10-17 | 0 | 1,072.94 | 1,072.94 | 1,072.94 | 1,072.94 | 00:00:00 | | 2014-10-20 | 0 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | 00:00:00 | | 2014-10-21 | 0 | 1,063.86 | 1,063.86 | 1,063.86 | 1,063.86 | 00:00:00 | | 2014-10-22 | 0 | 1,047.47 | 1,047.47 | 1,047.47 | 1,047.47 | 00:00:00 | | 2014-10-23 | 0 | 1,035.91 | 1,035.91 | 1,035.91 | 1,035.91 | 00:00:00 | | 2014-10-24 | 0 | 1,036.68 | 1,036.68 | 1,036.68 | 1,036.68 | 00:00:00 | | 2014-10-27 | 0 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 00:00:00 | | 2014-10-28 | 0 | 1,049.58 | 1,049.58 | 1,049.58 | 1,049.58 | 00:00:00 | | 2014-10-29 | 0 | 1,059.62 | 1,059.62 | 1,059.62 | 1,059.62 | 00:00:00 | | 2014-10-30 | 0 | 1,098.68 | 1,098.68 | 1,098.68 | 1,098.68 | 00:00:00 | | 2014-10-31 | 0 | 1,091.44 | 1,091.44 | 1,091.44 | 1,091.44 | 00:00:00 | | 2014-11-03 | 0 | 1,078.33 | 1,078.33 | 1,078.33 | 1,078.33 | 00:00:00 | | 2014-12-05 | 0 | 908.75 | 908.75 | 908.75 | 908.75 | 00:00:00 | | 2014-12-08 | 0 | 870.37 | 870.37 | 870.37 | 870.37 | 00:00:00 | | 2014-12-09 | 0 | 857.51 | 857.51 | 857.51 | 857.51 | 00:00:00 | | 2014-12-10 | 0 | 855.05 | 855.05 | 855.05 | 855.05 | 00:00:00 | | 2014-12-11 | 0 | 824.01 | 824.01 | 824.01 | 824.01 | 00:00:00 | | 2014-12-12 | 0 | 799.18 | 799.18 | 799.18 | 799.18 | 00:00:00 | | 2014-12-15 | 0 | 718.32 | 718.32 | 718.32 | 718.32 | 00:00:00 | | 2014-12-16 | 0 | 629.15 | 629.15 | 629.15 | 629.15 | 00:00:00 | | 2014-12-17 | 0 | 718.26 | 718.26 | 718.26 | 718.26 | 00:00:00 | | 2014-12-18 | 0 | 764.93 | 764.93 | 764.93 | 764.93 | 00:00:00 | | 2014-12-19 | 0 | 768.06 | 768.06 | 768.06 | 768.06 | 00:00:00 | | 2014-12-22 | 0 | 811.03 | 811.03 | 811.03 | 811.03 | 00:00:00 | | 2014-12-23 | 0 | 794.99 | 794.99 | 794.99 | 794.99 | 00:00:00 | | 2014-12-24 | 0 | 814.97 | 814.97 | 814.97 | 814.97 | 00:00:00 | | 2014-12-25 | 0 | 844.09 | 844.09 | 844.09 | 844.09 | 00:00:00 | | 2014-12-26 | 0 | 828.57 | 828.57 | 828.57 | 828.57 | 00:00:00 | | 2014-12-29 | 0 | 795.09 | 795.09 | 795.09 | 795.09 | 00:00:00 | | 2014-12-30 | 0 | 790.71 | 790.71 | 790.71 | 790.71 | 00:00:00 | | 2015-01-05 | 0 | 761.30 | 761.30 | 761.30 | 761.30 | 00:00:00 | | 2015-01-06 | 0 | 746.48 | 746.48 | 746.48 | 746.48 | 00:00:00 | | 2015-01-08 | 0 | 812.02 | 812.02 | 812.02 | 812.02 | 00:00:00 | | 2015-01-09 | 0 | 782.62 | 782.62 | 782.62 | 782.62 | 00:00:00 | | 2015-01-12 | 0 | 756.63 | 756.63 | 756.63 | 756.63 | 00:00:00 | | 2015-01-13 | 0 | 737.88 | 737.88 | 737.88 | 737.88 | 00:00:00 | | 2015-01-14 | 0 | 743.06 | 743.06 | 743.06 | 743.06 | 00:00:00 | | 2015-01-15 | 0 | 762.39 | 762.39 | 762.39 | 762.39 | 00:00:00 | | 2015-01-16 | 0 | 769.80 | 769.80 | 769.80 | 769.80 | 00:00:00 | | 2015-01-19 | 0 | 766.57 | 766.57 | 766.57 | 766.57 | 00:00:00 | | 2015-01-20 | 0 | 756.27 | 756.27 | 756.27 | 756.27 | 00:00:00 | | 2015-01-21 | 0 | 782.13 | 782.13 | 782.13 | 782.13 | 00:00:00 | | 2015-01-22 | 0 | 817.14 | 817.14 | 817.14 | 817.14 | 00:00:00 | | 2015-01-23 | 0 | 820.99 | 820.99 | 820.99 | 820.99 | 00:00:00 | | 2015-01-26 | 0 | 781.31 | 781.31 | 781.31 | 781.31 | 00:00:00 | | 2015-01-27 | 0 | 783.53 | 783.53 | 783.53 | 783.53 | 00:00:00 | | 2015-01-28 | 0 | 765.37 | 765.37 | 765.37 | 765.37 | 00:00:00 | | 2015-01-29 | 0 | 747.45 | 747.45 | 747.45 | 747.45 | 00:00:00 | | 2015-01-30 | 0 | 737.35 | 737.35 | 737.35 | 737.35 | 00:00:00 | | 2015-02-02 | 0 | 745.82 | 745.82 | 745.82 | 745.82 | 00:00:00 | | 2015-02-03 | 0 | 786.69 | 786.69 | 786.69 | 786.69 | 00:00:00 | | 2015-02-04 | 0 | 770.63 | 770.63 | 770.63 | 770.63 | 00:00:00 | | 2015-03-05 | 0 | 912.38 | 912.38 | 912.38 | 912.38 | 00:00:00 | | 2015-03-06 | 0 | 903.45 | 903.45 | 903.45 | 903.45 | 00:00:00 | | 2015-03-10 | 0 | 845.36 | 845.36 | 845.36 | 845.36 | 00:00:00 | | 2015-03-11 | 0 | 847.98 | 847.98 | 847.98 | 847.98 | 00:00:00 | | 2015-03-12 | 0 | 859.26 | 859.26 | 859.26 | 859.26 | 00:00:00 | | 2015-03-13 | 0 | 833.57 | 833.57 | 833.57 | 833.57 | 00:00:00 | | 2015-03-16 | 0 | 812.88 | 812.88 | 812.88 | 812.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
