|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-15 | 0 | 1,890.04 | 1,905.30 | 1,890.04 | 1,894.92 | 00:00:00 | 2007-02-16 | 0 | 1,895.21 | 1,898.64 | 1,882.09 | 1,897.07 | 00:00:00 | 2007-02-19 | 0 | 1,897.64 | 1,916.76 | 1,897.64 | 1,904.84 | 00:00:00 | 2007-02-20 | 0 | 1,905.04 | 1,905.51 | 1,893.64 | 1,893.64 | 00:00:00 | 2007-02-21 | 0 | 1,893.85 | 1,909.15 | 1,893.20 | 1,905.46 | 00:00:00 | 2007-02-22 | 0 | 1,905.99 | 1,935.06 | 1,905.99 | 1,934.26 | 00:00:00 | 2007-02-26 | 0 | 1,936.82 | 1,971.35 | 1,936.82 | 1,970.77 | 00:00:00 | 2007-02-27 | 0 | 1,968.99 | 1,968.99 | 1,901.05 | 1,906.08 | 00:00:00 | 2007-02-28 | 0 | 1,905.06 | 1,905.06 | 1,836.15 | 1,858.14 | 00:00:00 | 2007-03-01 | 0 | 1,857.82 | 1,877.55 | 1,772.92 | 1,797.10 | 00:00:00 | 2007-03-02 | 0 | 1,798.66 | 1,813.55 | 1,784.00 | 1,795.89 | 00:00:00 | 2007-03-05 | 0 | 1,795.74 | 1,795.74 | 1,701.80 | 1,737.71 | 00:00:00 | 2007-03-06 | 0 | 1,738.63 | 1,766.61 | 1,738.63 | 1,763.66 | 00:00:00 | 2007-03-07 | 0 | 1,764.10 | 1,773.17 | 1,757.85 | 1,767.10 | 00:00:00 | 2007-03-09 | 0 | 1,772.83 | 1,818.28 | 1,772.83 | 1,808.65 | 00:00:00 | 2007-03-12 | 0 | 1,809.35 | 1,829.77 | 1,806.12 | 1,811.91 | 00:00:00 | 2007-03-13 | 0 | 1,812.21 | 1,827.96 | 1,807.49 | 1,817.15 | 00:00:00 | 2007-03-14 | 0 | 1,808.76 | 1,808.76 | 1,750.06 | 1,779.10 | 00:00:00 | 2007-03-15 | 0 | 1,780.11 | 1,810.72 | 1,780.11 | 1,809.16 | 00:00:00 | 2007-03-16 | 0 | 1,809.31 | 1,821.58 | 1,808.87 | 1,821.34 | 00:00:00 | 2007-03-19 | 0 | 1,825.80 | 1,846.38 | 1,825.80 | 1,846.38 | 00:00:00 | 2007-03-20 | 0 | 1,847.11 | 1,852.59 | 1,830.77 | 1,831.22 | 00:00:00 | 2007-03-21 | 0 | 1,831.24 | 1,848.59 | 1,831.24 | 1,847.26 | 00:00:00 | 2007-03-22 | 0 | 1,851.56 | 1,892.55 | 1,851.56 | 1,889.62 | 00:00:00 | 2007-03-23 | 0 | 1,889.70 | 1,915.42 | 1,887.11 | 1,914.47 | 00:00:00 | 2007-03-26 | 0 | 1,915.36 | 1,929.13 | 1,914.84 | 1,924.79 | 00:00:00 | 2007-03-27 | 0 | 1,923.34 | 1,924.38 | 1,907.59 | 1,911.06 | 00:00:00 | 2007-03-28 | 0 | 1,911.37 | 1,933.78 | 1,910.70 | 1,925.64 | 00:00:00 | 2007-03-29 | 0 | 1,926.04 | 1,940.59 | 1,925.92 | 1,940.47 | 00:00:00 | 2007-03-30 | 0 | 1,941.62 | 1,953.56 | 1,933.20 | 1,935.72 | 00:00:00 | 2007-04-02 | 0 | 1,935.01 | 1,935.01 | 1,922.72 | 1,927.73 | 00:00:00 | 2007-04-03 | 0 | 1,928.21 | 1,931.68 | 1,914.85 | 1,920.80 | 00:00:00 | 2007-04-04 | 0 | 1,921.19 | 1,934.17 | 1,921.19 | 1,929.94 | 00:00:00 | 2007-04-05 | 0 | 1,930.09 | 1,942.75 | 1,929.85 | 1,942.75 | 00:00:00 | 2007-04-06 | 0 | 1,943.69 | 1,947.97 | 1,943.29 | 1,946.47 | 00:00:00 | 2007-04-09 | 0 | 1,946.95 | 1,973.83 | 1,946.95 | 1,964.07 | 00:00:00 | 2007-04-10 | 0 | 1,961.92 | 1,978.19 | 1,960.47 | 1,977.33 | 00:00:00 | 2007-04-11 | 0 | 1,979.10 | 1,991.63 | 1,979.10 | 1,984.44 | 00:00:00 | 2007-04-12 | 0 | 1,983.81 | 1,983.81 | 1,964.50 | 1,967.02 | 00:00:00 | 2007-04-13 | 0 | 1,969.15 | 2,001.59 | 1,969.15 | 2,001.59 | 00:00:00 | 2007-04-16 | 0 | 2,001.63 | 2,008.71 | 1,995.97 | 2,008.42 | 00:00:00 | 2007-04-17 | 0 | 2,007.00 | 2,007.51 | 1,983.47 | 1,990.57 | 00:00:00 | 2007-04-18 | 0 | 1,990.66 | 1,993.98 | 1,965.09 | 1,965.09 | 00:00:00 | 2007-04-19 | 0 | 1,964.37 | 1,964.37 | 1,915.36 | 1,926.38 | 00:00:00 | 2007-04-20 | 0 | 1,929.28 | 1,974.31 | 1,929.28 | 1,971.66 | 00:00:00 | 2007-04-23 | 0 | 1,971.73 | 1,985.83 | 1,971.73 | 1,973.67 | 00:00:00 | 2007-04-24 | 0 | 1,973.91 | 1,984.01 | 1,957.17 | 1,966.59 | 00:00:00 | 2007-04-25 | 0 | 1,966.09 | 1,979.27 | 1,958.70 | 1,973.48 | 00:00:00 | 2007-04-26 | 0 | 1,978.74 | 1,991.88 | 1,960.40 | 1,960.40 | 00:00:00 | 2007-04-27 | 0 | 1,960.43 | 1,962.86 | 1,913.73 | 1,915.27 | 00:00:00 | 2007-05-02 | 0 | 1,932.05 | 1,932.05 | 1,911.33 | 1,911.69 | 00:00:00 | 2007-05-03 | 0 | 1,912.28 | 1,930.28 | 1,912.23 | 1,923.19 | 00:00:00 | 2007-05-04 | 0 | 1,920.90 | 1,931.51 | 1,920.90 | 1,930.05 | 00:00:00 | 2007-05-07 | 0 | 1,930.33 | 1,937.33 | 1,927.53 | 1,927.58 | 00:00:00 | 2007-05-08 | 0 | 1,927.65 | 1,929.60 | 1,912.84 | 1,913.57 | 00:00:00 | 2007-05-10 | 0 | 1,913.57 | 1,928.82 | 1,890.70 | 1,892.15 | 00:00:00 | 2007-05-11 | 0 | 1,891.48 | 1,891.48 | 1,843.79 | 1,845.44 | 00:00:00 | 2007-05-14 | 0 | 1,845.44 | 1,868.12 | 1,836.37 | 1,851.22 | 00:00:00 | 2007-05-15 | 0 | 1,851.16 | 1,851.16 | 1,826.23 | 1,826.39 | 00:00:00 | 2007-05-16 | 0 | 1,827.88 | 1,856.57 | 1,827.88 | 1,856.57 | 00:00:00 | 2007-05-17 | 0 | 1,857.72 | 1,872.08 | 1,843.24 | 1,843.24 | 00:00:00 | 2007-05-18 | 0 | 1,842.84 | 1,863.36 | 1,842.84 | 1,859.70 | 00:00:00 | 2007-05-21 | 0 | 1,860.49 | 1,869.29 | 1,860.49 | 1,866.72 | 00:00:00 | 2007-05-22 | 0 | 1,867.45 | 1,869.02 | 1,857.14 | 1,860.83 | 00:00:00 | 2007-05-23 | 0 | 1,860.73 | 1,860.73 | 1,815.11 | 1,815.64 | 00:00:00 | 2007-05-24 | 0 | 1,813.20 | 1,813.20 | 1,773.73 | 1,790.53 | 00:00:00 | 2007-05-25 | 0 | 1,790.38 | 1,797.21 | 1,777.54 | 1,794.76 | 00:00:00 | 2007-05-28 | 0 | 1,795.44 | 1,797.87 | 1,765.37 | 1,770.42 | 00:00:00 | 2007-05-29 | 0 | 1,770.06 | 1,778.59 | 1,734.53 | 1,737.56 | 00:00:00 | 2007-05-30 | 0 | 1,736.44 | 1,736.44 | 1,707.81 | 1,724.69 | 00:00:00 | 2007-05-31 | 0 | 1,726.93 | 1,781.13 | 1,726.93 | 1,780.33 | 00:00:00 | 2007-06-01 | 0 | 1,780.39 | 1,829.89 | 1,771.15 | 1,829.50 | 00:00:00 | 2007-06-04 | 103,200 | 1,829.91 | 1,832.20 | 1,817.82 | 1,826.99 | 00:00:00 | 2007-06-05 | 88,200 | 1,827.25 | 1,848.22 | 1,827.25 | 1,833.66 | 00:00:00 | 2007-06-06 | 74,100 | 1,834.04 | 1,839.43 | 1,816.81 | 1,823.63 | 00:00:00 | 2007-06-07 | 68,600 | 1,823.04 | 1,826.32 | 1,803.14 | 1,803.59 | 00:00:00 | 2007-06-08 | 102,500 | 1,803.11 | 1,803.11 | 1,779.66 | 1,790.09 | 00:00:00 | 2007-06-13 | 38,900 | 1,798.25 | 1,806.68 | 1,785.70 | 1,806.68 | 00:00:00 | 2007-06-14 | 30,100 | 1,806.68 | 1,870.11 | 1,806.68 | 1,870.11 | 00:00:00 | 2007-06-15 | 0 | 1,870.55 | 1,883.27 | 1,861.49 | 1,883.27 | 00:00:00 | 2007-06-18 | 55,300 | 1,885.91 | 1,899.19 | 1,885.91 | 1,896.67 | 00:00:00 | 2007-06-19 | 77,100 | 1,896.07 | 1,904.40 | 1,885.72 | 1,886.84 | 00:00:00 | 2007-06-20 | 72,700 | 1,886.86 | 1,916.76 | 1,886.71 | 1,915.44 | 00:00:00 | 2007-06-21 | 80,500 | 1,915.11 | 1,915.11 | 1,893.18 | 1,893.22 | 00:00:00 | 2007-06-22 | 74,500 | 1,893.22 | 1,898.08 | 1,889.27 | 1,896.10 | 00:00:00 | 2007-06-25 | 54,700 | 1,894.62 | 1,894.62 | 1,874.97 | 1,875.32 | 00:00:00 | 2007-06-26 | 59,000 | 1,875.51 | 1,899.46 | 1,875.51 | 1,897.30 | 00:00:00 | 2007-06-27 | 58,000 | 1,896.83 | 1,896.83 | 1,875.07 | 1,875.21 | 00:00:00 | 2007-06-28 | 63,400 | 1,879.74 | 1,897.44 | 1,879.74 | 1,894.16 | 00:00:00 | 2007-06-29 | 62,600 | 1,894.46 | 1,899.05 | 1,887.41 | 1,897.70 | 00:00:00 | 2007-07-02 | 50,300 | 1,898.13 | 1,912.93 | 1,894.22 | 1,911.75 | 00:00:00 | 2007-07-03 | 75,400 | 1,911.77 | 1,944.84 | 1,911.77 | 1,939.84 | 00:00:00 | 2007-07-04 | 38,900 | 1,940.37 | 1,944.61 | 1,939.51 | 1,943.29 | 00:00:00 | 2007-07-05 | 74,800 | 1,943.54 | 1,975.60 | 1,943.54 | 1,973.12 | 00:00:00 | 2007-07-06 | 67,000 | 1,972.82 | 1,974.66 | 1,964.30 | 1,974.66 | 00:00:00 | 2007-07-09 | 0 | 1,974.74 | 2,001.07 | 1,974.74 | 1,999.87 | 00:00:00 | 2007-07-10 | 0 | 1,994.83 | 1,996.76 | 1,977.66 | 1,977.85 | 00:00:00 | 2007-07-11 | 0 | 1,977.42 | 1,997.22 | 1,974.30 | 1,995.58 | 00:00:00 | 2007-07-12 | 0 | 1,997.09 | 2,049.56 | 1,997.09 | 2,049.18 | 00:00:00 | 2007-07-13 | 0 | 2,050.31 | 2,065.70 | 2,050.31 | 2,061.40 | 00:00:00 | 2007-07-16 | 0 | 2,061.29 | 2,068.60 | 2,052.56 | 2,066.74 | 00:00:00 | 2007-07-17 | 0 | 2,066.21 | 2,066.21 | 2,042.91 | 2,055.21 | 00:00:00 | 2007-07-18 | 0 | 2,053.87 | 2,053.87 | 2,031.54 | 2,036.59 | 00:00:00 | 2007-07-19 | 0 | 2,036.75 | 2,071.10 | 2,036.51 | 2,071.08 | 00:00:00 | 2007-07-20 | 0 | 2,071.24 | 2,088.04 | 2,067.28 | 2,069.93 | 00:00:00 | 2007-07-23 | 0 | 2,069.62 | 2,092.71 | 2,061.61 | 2,091.26 | 00:00:00 | 2007-07-24 | 0 | 2,090.77 | 2,091.24 | 2,049.66 | 2,050.15 | 00:00:00 | 2007-07-25 | 0 | 2,049.32 | 2,049.32 | 2,025.06 | 2,047.82 | 00:00:00 | 2007-07-26 | 0 | 2,049.14 | 2,055.74 | 1,996.91 | 1,996.91 | 00:00:00 | 2007-07-27 | 0 | 1,993.70 | 1,993.70 | 1,941.04 | 1,967.06 | 00:00:00 | 2007-07-30 | 0 | 1,967.66 | 1,976.23 | 1,945.01 | 1,961.04 | 00:00:00 | 2007-07-31 | 0 | 1,961.38 | 1,993.96 | 1,961.38 | 1,993.96 | 00:00:00 | 2007-08-01 | 0 | 1,983.87 | 1,983.87 | 1,932.87 | 1,946.34 | 00:00:00 | 2007-08-02 | 0 | 1,947.80 | 1,958.80 | 1,944.34 | 1,956.61 | 00:00:00 | 2007-08-03 | 0 | 1,958.89 | 1,976.65 | 1,958.89 | 1,970.75 | 00:00:00 | 2007-08-06 | 0 | 1,963.01 | 1,963.01 | 1,941.55 | 1,944.73 | 00:00:00 | 2007-08-07 | 0 | 1,947.16 | 1,967.34 | 1,947.16 | 1,951.80 | 00:00:00 | 2007-08-08 | 0 | 1,953.58 | 1,987.25 | 1,953.58 | 1,987.25 | 00:00:00 | 2007-08-09 | 0 | 1,988.16 | 2,002.64 | 1,936.57 | 1,939.00 | 00:00:00 | 2007-08-10 | 0 | 1,935.08 | 1,935.08 | 1,882.50 | 1,897.20 | 00:00:00 | 2007-08-13 | 0 | 1,898.22 | 1,931.49 | 1,898.22 | 1,927.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|