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
2007-08-1301,898.221,931.491,898.221,927.6300:00:00
2007-08-1401,927.631,929.101,922.771,925.7900:00:00
2007-08-1501,923.331,923.331,880.771,886.8300:00:00
2007-08-1601,886.821,886.821,817.151,820.3000:00:00
2007-08-1701,819.591,863.591,798.431,860.7000:00:00
2007-08-2001,856.491,868.261,851.871,852.1500:00:00
2007-08-2101,852.151,852.911,810.611,820.6500:00:00
2007-08-2201,820.831,854.361,820.831,853.7700:00:00
2007-08-2301,855.361,880.041,855.361,864.5900:00:00
2007-08-2401,863.661,865.531,851.531,864.7400:00:00
2007-08-2701,865.371,896.931,865.371,895.7100:00:00
2007-08-2801,895.711,895.871,877.101,877.1000:00:00
2007-08-2901,874.111,874.111,853.831,871.5400:00:00
2007-08-3001,874.331,897.351,874.331,880.4300:00:00
2007-08-3101,881.611,921.831,881.611,919.8900:00:00
2007-09-0301,920.331,930.101,917.651,926.5000:00:00
2007-09-0401,925.181,925.181,901.631,904.7600:00:00
2007-09-0501,909.631,914.511,903.561,905.3000:00:00
2007-09-0601,905.251,921.131,905.251,920.8800:00:00
2007-09-0701,920.811,921.011,896.171,898.1900:00:00
2007-09-1001,897.931,898.941,894.811,898.2600:00:00
2007-09-1101,898.401,911.971,898.401,911.9700:00:00
2007-09-1201,912.231,919.501,899.841,899.9500:00:00
2007-09-1301,900.331,956.881,900.331,932.6800:00:00
2007-09-1401,932.961,945.491,926.381,943.2500:00:00
2007-09-1701,940.031,940.031,912.951,915.8000:00:00
2007-09-1801,915.801,938.701,912.681,938.5200:00:00
2007-09-1901,943.742,015.891,943.742,015.3600:00:00
2007-09-2002,015.432,017.722,000.612,015.1900:00:00
2007-09-2102,014.952,027.332,013.202,026.2900:00:00
2007-09-2402,026.292,048.062,026.292,042.2000:00:00
2007-09-2502,042.302,042.302,008.222,008.9700:00:00
2007-09-2602,011.142,049.452,011.142,049.4500:00:00
2007-09-2702,050.092,064.942,050.092,064.1600:00:00
2007-09-2802,064.162,075.252,062.962,071.8000:00:00
2007-10-0102,071.802,072.282,039.642,047.0900:00:00
2007-10-0202,049.212,108.892,049.212,108.5700:00:00
2007-10-0302,108.572,121.072,092.982,092.9800:00:00
2007-10-0402,092.462,096.062,085.072,090.0800:00:00
2007-10-0502,090.152,117.322,090.152,115.4300:00:00
2007-10-0802,116.772,133.682,116.772,130.2000:00:00
2007-10-0902,130.172,142.342,117.342,141.7900:00:00
2007-10-1002,141.832,159.592,141.832,143.6900:00:00
2007-10-1102,143.692,174.452,143.692,173.1100:00:00
2007-10-1202,172.712,172.712,152.332,163.1100:00:00
2007-10-1602,176.932,178.572,159.732,159.8400:00:00
2007-10-1702,157.482,158.092,143.172,158.0900:00:00
2007-10-1802,158.412,163.532,132.842,136.5300:00:00
2007-10-1902,136.482,148.662,135.372,142.4200:00:00
2007-10-2202,132.392,132.392,096.032,098.5700:00:00
2007-10-2302,099.882,127.152,099.882,127.0000:00:00
2007-10-2402,128.382,128.382,117.312,123.3600:00:00
2007-10-2502,123.482,153.942,122.652,151.1000:00:00
2007-10-2602,151.832,194.172,151.832,194.1200:00:00
2007-10-2902,195.822,232.582,195.822,226.0200:00:00
2007-10-3002,226.022,226.022,197.062,206.3400:00:00
2007-10-3102,206.342,224.162,205.822,223.0600:00:00
2007-11-0102,225.252,258.632,207.102,220.1600:00:00
2007-11-0202,220.112,234.042,208.692,228.1500:00:00
2007-11-0602,227.992,268.922,227.992,268.9200:00:00
2007-11-0702,268.922,286.742,268.922,280.9500:00:00
2007-11-0802,273.082,291.872,257.602,288.1500:00:00
2007-11-0902,288.152,301.742,262.112,262.1100:00:00
2007-11-1202,261.002,268.272,240.532,243.0400:00:00
2007-11-1302,242.192,242.942,221.752,222.8400:00:00
2007-11-1402,223.322,249.782,223.322,244.1100:00:00
2007-11-1502,243.592,243.592,217.952,217.9500:00:00
2007-11-1602,215.572,215.572,183.212,189.3700:00:00
2007-11-1902,189.592,200.172,165.502,166.0000:00:00
2007-11-2002,165.962,180.532,154.682,180.2200:00:00
2007-11-2202,152.002,155.062,128.172,135.9300:00:00
2007-11-2302,135.932,154.532,135.932,151.8900:00:00
2007-11-2602,152.512,188.202,152.512,177.0700:00:00
2007-11-2702,176.652,177.812,153.442,155.3800:00:00
2007-11-2802,155.182,168.122,138.582,168.1100:00:00
2007-11-2902,172.672,192.712,172.672,180.5000:00:00
2007-11-3002,181.062,220.112,181.062,220.1100:00:00
2007-12-0302,218.442,218.442,199.822,200.7500:00:00
2007-12-0402,201.112,208.732,201.082,204.4200:00:00
2007-12-0502,204.302,263.022,204.302,262.2800:00:00
2007-12-0602,262.272,276.482,254.692,259.1400:00:00
2007-12-0702,258.972,287.202,258.972,285.8500:00:00
2007-12-1002,286.282,333.002,278.532,330.4500:00:00
2007-12-1102,331.852,355.562,331.852,342.6400:00:00
2007-12-1202,342.382,360.152,330.832,359.8500:00:00
2007-12-1302,359.812,359.812,317.282,317.2800:00:00
2007-12-1402,317.282,325.112,263.722,269.5300:00:00
2007-12-1702,269.532,269.532,233.372,251.0700:00:00
2007-12-1802,250.112,270.942,249.972,269.0900:00:00
2007-12-1902,269.092,280.162,253.832,264.9500:00:00
2007-12-2002,265.332,283.952,265.332,283.2800:00:00
2007-12-2102,283.542,297.642,283.542,296.0900:00:00
2007-12-2402,296.512,307.622,296.512,303.2800:00:00
2007-12-2502,303.282,304.332,291.152,293.0300:00:00
2007-12-2602,293.032,293.032,277.362,283.0800:00:00
2007-12-2702,283.172,293.852,280.322,291.4600:00:00
2007-12-2867,0002,291.462,292.962,271.952,290.5100:00:00
2008-01-0902,300.792,312.362,290.792,296.5600:00:00
2008-01-1002,296.522,308.662,296.522,306.8700:00:00
2008-01-1102,303.712,313.902,296.242,313.9000:00:00
2008-01-1402,313.902,339.792,309.102,339.7900:00:00
2008-01-1502,339.792,345.452,328.722,330.8700:00:00
2008-01-1602,328.012,328.012,214.332,225.4600:00:00
2008-01-1702,225.172,225.262,157.942,174.7800:00:00
2008-01-1802,174.782,174.782,137.952,159.1000:00:00
2008-01-2102,159.102,159.101,997.151,999.8300:00:00
2008-01-2201,988.732,012.221,883.281,967.7000:00:00
2008-01-2301,967.702,016.521,885.711,890.8800:00:00
2008-01-2401,902.571,988.231,902.571,988.2300:00:00
2008-01-2501,991.362,037.251,991.362,033.0900:00:00
2008-01-2802,031.782,031.781,970.071,978.6800:00:00
2008-01-2901,979.532,009.911,979.532,009.7100:00:00
2008-01-3002,009.712,009.711,979.901,981.5300:00:00
2008-01-3101,981.531,983.441,898.521,906.9700:00:00
2008-02-0101,910.671,987.221,910.671,968.9700:00:00
2008-02-0401,970.242,013.881,970.242,012.7600:00:00
2008-02-0502,012.762,034.011,959.171,966.7300:00:00
2008-02-0601,965.191,965.191,915.051,947.1900:00:00
2008-02-0701,947.011,950.691,870.301,887.4100:00:00
2008-02-0801,887.411,908.991,859.531,870.9300:00:00
2008-02-1101,870.931,919.431,870.931,917.6100:00:00
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