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
2006-02-0301,334.131,334.131,307.881,308.1300:00:00
2006-02-0601,308.451,332.441,308.451,325.2700:00:00
2006-02-0701,325.481,335.011,322.961,330.6400:00:00
2006-02-0801,330.161,335.401,312.061,335.1900:00:00
2006-02-0901,336.461,367.471,336.461,366.3700:00:00
2006-02-1001,367.081,370.061,360.361,365.2600:00:00
2006-02-1301,363.651,369.721,357.521,365.2400:00:00
2006-02-1401,365.111,383.221,362.371,367.9100:00:00
2006-02-1501,368.921,375.101,355.161,375.1000:00:00
2006-02-1601,373.921,386.701,366.701,381.5900:00:00
2006-02-1701,382.491,428.151,382.491,428.1400:00:00
2006-02-2001,430.871,459.481,430.871,459.4800:00:00
2006-02-2201,444.381,466.421,442.941,465.6200:00:00
2006-02-2701,516.591,531.271,496.781,516.9900:00:00
2006-02-2801,515.101,515.101,451.521,453.4400:00:00
2006-03-0101,453.701,465.691,434.821,450.8200:00:00
2006-03-0201,452.951,470.821,452.951,466.8700:00:00
2006-03-0301,467.001,497.171,467.001,487.1100:00:00
2006-03-0601,487.211,497.521,479.631,480.9000:00:00
2006-03-0701,476.681,476.681,396.481,396.4800:00:00
2006-03-0901,393.271,393.271,350.151,361.2800:00:00
2006-03-1301,353.631,391.801,352.511,384.5800:00:00
2006-03-1401,384.851,405.041,348.161,360.3300:00:00
2006-03-1501,363.931,377.381,359.911,377.3300:00:00
2006-03-1701,381.381,420.101,381.381,414.9200:00:00
2006-03-2001,415.711,425.851,406.141,408.5200:00:00
2006-03-2101,408.121,408.121,394.581,395.2400:00:00
2006-03-2701,420.701,436.571,420.701,428.6900:00:00
2006-03-2801,428.081,428.751,413.801,414.7000:00:00
2006-03-2901,414.581,414.581,390.241,391.3100:00:00
2006-03-3001,393.321,431.221,393.321,431.2200:00:00
2006-03-3101,431.081,442.911,431.041,434.9900:00:00
2006-04-0301,434.731,451.021,434.651,450.8800:00:00
2006-04-0401,451.291,460.691,450.871,455.6700:00:00
2006-04-0501,459.011,485.461,459.011,485.2200:00:00
2006-04-0601,485.671,506.241,485.671,493.8400:00:00
2006-04-0701,493.521,525.851,491.151,523.1500:00:00
2006-04-1001,523.941,556.921,519.281,555.0600:00:00
2006-04-1101,556.561,582.501,553.491,553.6700:00:00
2006-04-1301,562.101,569.761,544.751,545.5400:00:00
2006-04-1401,547.121,559.031,546.061,559.0300:00:00
2006-04-1701,559.031,582.731,559.031,582.7300:00:00
2006-04-1801,583.721,601.801,583.721,600.0100:00:00
2006-04-1901,600.971,622.181,600.971,615.0400:00:00
2006-04-2001,615.121,626.441,613.991,618.6400:00:00
2006-04-2101,616.241,617.521,603.811,617.5200:00:00
2006-04-2401,618.631,633.101,618.631,625.2100:00:00
2006-04-2501,623.131,633.181,621.471,627.5100:00:00
2006-04-2601,627.641,669.241,627.641,669.2400:00:00
2006-04-2701,667.091,690.311,616.661,626.0800:00:00
2006-04-2801,624.101,657.281,621.741,657.2800:00:00
2006-05-0201,657.491,716.781,657.491,716.6000:00:00
2006-05-0301,716.671,737.871,716.671,724.0300:00:00
2006-05-0401,723.661,739.661,715.521,739.6600:00:00
2006-05-0501,740.771,758.191,740.771,749.5200:00:00
2006-05-1001,767.481,795.001,738.691,739.9200:00:00
2006-05-1101,740.191,761.351,684.981,723.9700:00:00
2006-05-1201,723.951,723.951,680.841,681.0700:00:00
2006-05-1501,680.781,681.461,582.981,589.4600:00:00
2006-05-1801,536.971,536.971,477.551,490.6400:00:00
2006-05-2201,448.821,449.221,315.151,318.5000:00:00
2006-05-2301,319.961,408.271,311.321,407.4900:00:00
2006-05-2401,407.411,407.411,354.191,368.5000:00:00
2006-05-2501,368.071,425.811,362.741,424.9700:00:00
2006-05-2601,426.601,496.441,426.601,495.1100:00:00
2006-05-2901,495.281,524.581,492.081,492.0800:00:00
2006-05-3101,476.611,476.611,443.671,461.2200:00:00
2006-06-0101,460.701,463.291,449.101,459.9900:00:00
2006-06-0201,465.791,536.971,465.791,535.3800:00:00
2006-06-0501,539.401,560.191,539.401,542.9500:00:00
2006-06-0601,541.901,541.901,469.951,469.9500:00:00
2006-06-0701,469.891,475.851,422.031,431.4000:00:00
2006-06-0901,361.931,384.891,347.971,362.5100:00:00
2006-06-1301,358.881,358.881,234.441,234.8200:00:00
2006-06-1401,234.641,274.391,219.111,274.3900:00:00
2006-06-1501,277.351,344.271,277.351,344.2700:00:00
2006-06-1601,346.521,389.651,315.661,329.8700:00:00
2006-06-1901,329.901,352.101,323.161,347.4700:00:00
2006-06-2101,364.821,376.001,348.871,361.5800:00:00
2006-06-2201,364.161,391.151,354.121,354.1200:00:00
2006-06-2301,353.551,355.531,337.581,344.9000:00:00
2006-06-2601,345.401,348.621,337.381,348.6200:00:00
2006-06-2701,349.891,399.191,349.891,396.9400:00:00
2006-06-2801,392.241,414.011,380.251,414.0100:00:00
2006-06-2901,416.321,449.391,416.321,447.9200:00:00
2006-06-3001,448.921,503.061,448.921,494.6300:00:00
2006-07-0301,494.741,515.881,494.741,512.0400:00:00
2006-07-0401,512.661,539.521,508.701,539.5200:00:00
2006-07-0501,539.371,539.371,501.281,501.2800:00:00
2006-07-0601,502.401,535.861,502.401,535.8600:00:00
2006-07-0701,537.551,557.051,533.591,549.6600:00:00
2006-07-1001,548.271,555.751,539.961,555.6900:00:00
2006-07-1101,555.271,564.211,550.401,551.8300:00:00
2006-07-1201,553.981,570.991,552.261,552.4000:00:00
2006-07-1301,552.281,553.821,486.131,487.5100:00:00
2006-07-1401,487.191,499.601,459.511,484.5800:00:00
2006-07-1701,485.551,485.551,457.011,459.5500:00:00
2006-07-1801,457.901,457.901,435.441,455.6200:00:00
2006-07-1901,455.781,481.891,449.011,481.8900:00:00
2006-07-2001,484.221,516.641,484.221,503.6400:00:00
2006-07-2101,503.431,503.431,490.091,490.0900:00:00
2006-07-2401,489.501,499.681,486.881,499.6800:00:00
2006-07-2501,502.021,512.071,502.021,506.3800:00:00
2006-07-2601,505.531,511.631,505.531,511.4000:00:00
2006-07-2701,511.761,560.881,511.761,560.1700:00:00
2006-07-2801,559.601,559.601,544.241,555.5800:00:00
2006-07-3101,556.391,565.461,550.391,551.0900:00:00
2006-08-0101,551.091,570.851,544.521,544.8800:00:00
2006-08-0201,545.761,569.901,545.761,569.9000:00:00
2006-08-0301,583.971,602.821,580.411,596.0800:00:00
2006-08-0401,596.291,631.201,593.951,629.2300:00:00
2006-08-0701,628.491,628.491,611.451,623.5900:00:00
2006-08-0801,624.711,633.261,616.831,619.9800:00:00
2006-08-0901,620.411,643.121,619.891,642.9100:00:00
2006-08-1001,642.181,642.181,625.641,631.1500:00:00
2006-08-1101,633.411,657.831,633.411,657.2000:00:00
2006-08-1401,657.481,671.141,651.571,651.6200:00:00
2006-08-1501,655.851,655.851,622.051,644.1600:00:00
2006-08-1601,645.181,663.981,644.601,654.9000:00:00
2006-08-1701,659.331,660.581,643.461,647.5400:00:00
2006-08-1801,647.111,647.111,595.221,595.2200:00:00
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