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
2008-02-1101,870.931,919.431,870.931,917.6100:00:00
2008-02-1201,919.891,981.231,919.891,980.8400:00:00
2008-02-1301,980.902,006.601,956.492,004.4800:00:00
2008-02-1402,007.782,034.842,007.782,025.1400:00:00
2008-02-1502,024.692,024.691,985.841,989.2500:00:00
2008-02-1801,990.072,026.231,990.072,026.1700:00:00
2008-02-1902,027.512,046.802,016.612,046.8000:00:00
2008-02-2002,046.592,046.682,017.332,020.9200:00:00
2008-02-2102,022.222,068.282,022.222,065.3900:00:00
2008-02-2202,065.392,087.002,049.802,079.7200:00:00
2008-02-2602,080.582,102.732,080.582,096.3200:00:00
2008-02-2702,098.862,116.312,091.562,096.4400:00:00
2008-02-2802,096.442,096.832,078.752,081.5100:00:00
2008-02-2902,081.342,096.252,054.202,063.9400:00:00
2008-03-0402,032.732,051.942,012.862,018.8800:00:00
2008-03-0502,018.882,042.382,010.012,042.3800:00:00
2008-03-0602,044.062,064.172,044.062,050.4600:00:00
2008-03-0702,050.462,050.462,010.442,012.6500:00:00
2008-03-1102,010.212,059.122,006.862,058.3900:00:00
2008-03-1202,060.482,091.442,060.482,079.6700:00:00
2008-03-1302,078.942,078.942,053.662,059.3500:00:00
2008-03-1402,059.442,096.552,059.442,064.4100:00:00
2008-03-1801,990.942,018.821,983.282,018.7600:00:00
2008-03-1902,020.642,037.782,012.832,016.4400:00:00
2008-03-2002,012.032,012.031,942.441,946.7900:00:00
2008-03-2101,947.341,972.091,947.341,964.6500:00:00
2008-03-2502,000.952,017.931,990.601,993.9400:00:00
2008-03-2601,993.952,004.011,991.071,995.1900:00:00
2008-03-2701,995.192,044.801,995.192,030.1300:00:00
2008-03-2802,030.132,049.402,030.132,049.4000:00:00
2008-03-3102,049.212,056.582,034.712,053.9300:00:00
2008-04-0102,053.972,063.692,035.852,063.6900:00:00
2008-04-0202,065.402,073.752,058.052,069.6400:00:00
2008-04-0302,069.642,080.022,052.752,052.8400:00:00
2008-04-0402,052.982,064.452,052.662,059.0500:00:00
2008-04-0702,059.612,104.312,059.612,103.9600:00:00
2008-04-0802,103.252,107.482,088.642,089.7700:00:00
2008-04-0902,089.772,116.812,089.342,115.3200:00:00
2008-04-1002,115.402,134.722,115.402,132.5000:00:00
2008-04-1102,132.962,146.972,106.312,112.1000:00:00
2008-04-1402,107.542,107.542,076.012,091.0900:00:00
2008-04-1502,091.482,114.042,090.902,113.6100:00:00
2008-04-1602,113.712,161.522,113.712,160.7600:00:00
2008-04-1702,160.632,185.482,146.732,150.7400:00:00
2008-04-1802,150.972,184.732,150.972,175.9200:00:00
2008-04-2102,176.032,190.492,170.752,172.2500:00:00
2008-04-2202,172.252,176.402,164.692,166.2300:00:00
2008-04-2302,166.652,176.752,145.242,159.0400:00:00
2008-04-2402,159.042,159.042,102.452,102.4500:00:00
2008-04-2502,102.832,129.152,102.832,129.1500:00:00
2008-04-2802,129.302,155.252,129.302,150.8200:00:00
2008-04-2902,150.822,150.822,126.572,126.5700:00:00
2008-04-3002,126.392,127.162,106.322,122.5000:00:00
2008-05-0502,141.112,149.162,136.962,141.3500:00:00
2008-05-0602,141.352,160.272,141.242,153.3200:00:00
2008-05-0702,153.552,201.492,153.552,201.4700:00:00
2008-05-0802,201.472,284.012,191.202,283.9900:00:00
2008-05-1202,290.702,321.692,290.702,321.1400:00:00
2008-05-1302,321.162,339.852,306.002,339.5700:00:00
2008-05-1402,339.572,406.052,328.602,406.0500:00:00
2008-05-1502,406.162,439.052,403.782,411.9500:00:00
2008-05-1602,411.952,478.872,411.952,478.8700:00:00
2008-05-1902,478.882,498.102,465.042,487.9200:00:00
2008-05-2002,487.982,487.982,446.452,453.1200:00:00
2008-05-2102,451.242,484.242,449.022,467.8100:00:00
2008-05-2202,468.612,490.762,426.942,433.0700:00:00
2008-05-2302,433.072,443.022,412.712,435.2000:00:00
2008-05-2602,431.232,441.932,417.632,436.5600:00:00
2008-05-2702,436.562,459.552,387.862,390.6000:00:00
2008-05-2802,389.622,396.872,368.682,396.8700:00:00
2008-05-2902,398.612,446.492,398.612,439.0300:00:00
2008-05-3002,439.362,461.582,428.472,459.8800:00:00
2008-06-0202,459.902,464.592,441.052,452.7600:00:00
2008-06-0302,451.412,451.412,429.472,429.4700:00:00
2008-06-0402,427.582,427.582,344.682,353.4900:00:00
2008-06-0502,352.012,358.042,334.372,351.7800:00:00
2008-06-0602,358.202,396.792,358.202,377.9100:00:00
2008-06-0902,342.702,367.982,342.702,357.7900:00:00
2008-06-1002,357.792,357.792,324.952,339.2900:00:00
2008-06-1102,339.532,359.392,339.532,356.7100:00:00
2008-06-1602,356.482,371.822,356.482,366.3200:00:00
2008-06-1702,366.322,401.072,366.322,399.1500:00:00
2008-06-1802,399.722,419.472,398.702,402.7400:00:00
2008-06-1902,402.742,408.892,392.882,400.8400:00:00
2008-06-2002,400.092,400.602,384.752,384.7500:00:00
2008-06-2302,383.882,383.882,340.832,342.3900:00:00
2008-06-2402,342.392,347.092,307.442,308.8800:00:00
2008-06-2502,308.882,325.612,301.392,310.7300:00:00
2008-06-2602,310.762,321.982,302.872,308.7600:00:00
2008-06-2702,307.952,321.002,280.332,318.6100:00:00
2008-06-3002,318.612,333.532,297.002,303.3400:00:00
2008-07-0102,303.112,306.792,241.782,242.7400:00:00
2008-07-0202,242.512,262.792,242.512,255.4600:00:00
2008-07-0302,250.962,250.962,211.732,211.7300:00:00
2008-07-0402,216.352,233.292,187.442,187.6500:00:00
2008-07-0702,187.652,207.902,187.652,189.0300:00:00
2008-07-0802,188.432,188.432,150.022,175.0200:00:00
2008-07-0902,175.022,189.552,172.542,178.9000:00:00
2008-07-1002,177.912,191.742,163.442,186.3500:00:00
2008-07-1102,186.352,202.922,161.322,167.1800:00:00
2008-07-1402,165.272,209.502,165.272,208.0600:00:00
2008-07-1502,207.972,207.972,170.262,174.2200:00:00
2008-07-1602,173.462,177.692,146.892,175.4600:00:00
2008-07-1702,175.622,226.802,175.622,223.4800:00:00
2008-07-1802,222.492,222.492,132.022,135.3800:00:00
2008-07-2102,135.382,156.582,131.002,144.1800:00:00
2008-07-2202,144.182,144.472,120.672,123.6600:00:00
2008-07-2302,125.112,129.022,106.922,111.9300:00:00
2008-07-2402,111.462,111.722,066.702,066.7000:00:00
2008-07-2502,058.242,058.241,951.291,951.2900:00:00
2008-07-2801,951.181,983.881,926.271,928.7400:00:00
2008-07-2901,927.301,927.301,881.061,896.2800:00:00
2008-07-3001,897.731,952.751,897.731,949.0300:00:00
2008-07-3101,954.921,996.811,954.301,966.6800:00:00
2008-08-0101,965.531,966.161,927.871,941.7300:00:00
2008-08-0401,941.491,942.391,895.861,895.8600:00:00
2008-08-0501,891.541,891.541,810.931,812.0000:00:00
2008-08-0601,812.481,843.061,763.971,814.6000:00:00
2008-08-0701,814.601,855.931,814.601,842.5800:00:00
2008-08-0801,839.401,839.401,720.841,722.7100:00:00
2008-08-1101,722.611,742.961,648.531,742.9600:00:00
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