|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-11 | 0 | 1,722.61 | 1,742.96 | 1,648.53 | 1,742.96 | 00:00:00 | | 2008-08-12 | 0 | 1,742.57 | 1,810.62 | 1,733.29 | 1,803.82 | 00:00:00 | | 2008-08-13 | 0 | 1,800.96 | 1,811.47 | 1,776.06 | 1,776.06 | 00:00:00 | | 2008-08-14 | 0 | 1,776.06 | 1,814.45 | 1,776.06 | 1,795.23 | 00:00:00 | | 2008-08-15 | 0 | 1,795.31 | 1,797.96 | 1,775.30 | 1,785.36 | 00:00:00 | | 2008-08-18 | 0 | 1,786.26 | 1,802.87 | 1,778.29 | 1,778.29 | 00:00:00 | | 2008-08-19 | 0 | 1,777.77 | 1,777.77 | 1,678.16 | 1,685.60 | 00:00:00 | | 2008-08-20 | 0 | 1,685.78 | 1,713.50 | 1,685.78 | 1,713.50 | 00:00:00 | | 2008-08-21 | 0 | 1,713.59 | 1,729.22 | 1,680.27 | 1,722.41 | 00:00:00 | | 2008-08-22 | 0 | 1,722.41 | 1,736.02 | 1,701.61 | 1,701.61 | 00:00:00 | | 2008-08-25 | 0 | 1,700.71 | 1,702.89 | 1,646.83 | 1,647.67 | 00:00:00 | | 2008-08-26 | 0 | 1,646.41 | 1,646.41 | 1,547.10 | 1,579.12 | 00:00:00 | | 2008-08-27 | 0 | 1,582.76 | 1,611.66 | 1,557.87 | 1,589.05 | 00:00:00 | | 2008-08-28 | 0 | 1,589.05 | 1,654.19 | 1,589.05 | 1,653.99 | 00:00:00 | | 2008-08-29 | 0 | 1,653.99 | 1,653.99 | 1,630.50 | 1,646.14 | 00:00:00 | | 2008-09-01 | 0 | 1,643.04 | 1,675.06 | 1,633.41 | 1,666.52 | 00:00:00 | | 2008-09-02 | 0 | 1,665.78 | 1,667.23 | 1,641.76 | 1,659.65 | 00:00:00 | | 2008-09-03 | 0 | 1,659.48 | 1,659.48 | 1,589.19 | 1,589.19 | 00:00:00 | | 2008-09-04 | 0 | 1,588.91 | 1,604.22 | 1,525.97 | 1,526.57 | 00:00:00 | | 2008-09-05 | 0 | 1,525.92 | 1,525.92 | 1,407.35 | 1,469.15 | 00:00:00 | | 2008-09-08 | 0 | 1,471.53 | 1,528.40 | 1,471.53 | 1,508.41 | 00:00:00 | | 2008-09-09 | 0 | 1,508.41 | 1,508.41 | 1,394.94 | 1,395.11 | 00:00:00 | | 2008-09-10 | 0 | 1,393.97 | 1,393.97 | 1,309.49 | 1,334.33 | 00:00:00 | | 2008-09-11 | 0 | 1,334.24 | 1,351.06 | 1,298.08 | 1,298.08 | 00:00:00 | | 2008-09-12 | 0 | 1,298.08 | 1,359.94 | 1,295.66 | 1,341.75 | 00:00:00 | | 2008-09-15 | 0 | 1,340.23 | 1,340.23 | 1,245.82 | 1,277.60 | 00:00:00 | | 2008-09-16 | 0 | 1,274.91 | 1,274.91 | 1,129.28 | 1,131.12 | 00:00:00 | | 2008-09-17 | 0 | 1,129.96 | 1,145.93 | 1,058.84 | 1,058.84 | 00:00:00 | | 2008-09-18 | 0 | 1,058.84 | 1,058.84 | 1,058.84 | 1,058.84 | 00:00:00 | | 2008-09-19 | 0 | 1,064.02 | 1,299.55 | 1,064.02 | 1,295.91 | 00:00:00 | | 2008-09-22 | 0 | 1,295.83 | 1,327.39 | 1,295.83 | 1,309.50 | 00:00:00 | | 2008-09-23 | 0 | 1,309.50 | 1,309.50 | 1,263.60 | 1,272.13 | 00:00:00 | | 2008-09-24 | 0 | 1,272.79 | 1,334.75 | 1,272.79 | 1,315.43 | 00:00:00 | | 2008-09-25 | 0 | 1,315.43 | 1,317.08 | 1,284.57 | 1,304.99 | 00:00:00 | | 2008-09-26 | 0 | 1,306.13 | 1,306.87 | 1,275.10 | 1,285.47 | 00:00:00 | | 2008-09-29 | 0 | 1,285.47 | 1,285.47 | 1,194.11 | 1,194.11 | 00:00:00 | | 2008-09-30 | 0 | 1,193.53 | 1,211.84 | 1,150.53 | 1,211.84 | 00:00:00 | | 2008-10-01 | 0 | 1,211.90 | 1,227.25 | 1,189.06 | 1,189.06 | 00:00:00 | | 2008-10-02 | 0 | 1,188.21 | 1,194.07 | 1,152.70 | 1,152.70 | 00:00:00 | | 2008-10-03 | 0 | 1,151.68 | 1,151.68 | 1,062.69 | 1,070.98 | 00:00:00 | | 2008-10-07 | 0 | 866.39 | 900.76 | 825.03 | 858.16 | 00:00:00 | | 2008-10-08 | 0 | 854.94 | 854.94 | 759.40 | 761.63 | 00:00:00 | | 2008-10-09 | 0 | 765.90 | 864.29 | 765.90 | 844.75 | 00:00:00 | | 2008-10-13 | 0 | 843.81 | 843.81 | 789.15 | 791.20 | 00:00:00 | | 2008-10-14 | 0 | 800.56 | 871.33 | 800.56 | 869.51 | 00:00:00 | | 2008-10-15 | 0 | 869.61 | 869.61 | 787.34 | 788.98 | 00:00:00 | | 2008-10-16 | 0 | 787.54 | 787.54 | 706.87 | 713.90 | 00:00:00 | | 2008-10-17 | 0 | 714.32 | 731.82 | 667.62 | 667.62 | 00:00:00 | | 2008-10-20 | 0 | 667.76 | 721.50 | 667.76 | 700.41 | 00:00:00 | | 2008-10-21 | 0 | 704.80 | 734.60 | 704.80 | 717.18 | 00:00:00 | | 2008-10-22 | 0 | 717.18 | 717.18 | 665.78 | 665.78 | 00:00:00 | | 2008-10-23 | 0 | 665.78 | 671.83 | 636.54 | 636.54 | 00:00:00 | | 2008-10-24 | 0 | 636.54 | 636.54 | 549.43 | 549.43 | 00:00:00 | | 2008-10-28 | 0 | 551.96 | 579.72 | 549.06 | 575.64 | 00:00:00 | | 2008-10-29 | 0 | 574.87 | 646.70 | 574.87 | 644.00 | 00:00:00 | | 2008-10-30 | 0 | 644.84 | 764.18 | 644.84 | 758.71 | 00:00:00 | | 2008-10-31 | 0 | 758.71 | 775.64 | 741.89 | 773.37 | 00:00:00 | | 2008-11-05 | 0 | 818.14 | 884.54 | 818.14 | 829.80 | 00:00:00 | | 2008-11-06 | 0 | 822.64 | 822.64 | 766.00 | 777.52 | 00:00:00 | | 2008-11-07 | 0 | 777.52 | 777.67 | 758.65 | 760.62 | 00:00:00 | | 2008-11-10 | 0 | 773.55 | 833.87 | 773.55 | 812.58 | 00:00:00 | | 2008-11-11 | 0 | 810.79 | 810.79 | 725.89 | 725.89 | 00:00:00 | | 2008-11-12 | 0 | 718.02 | 718.02 | 634.94 | 634.94 | 00:00:00 | | 2008-11-13 | 0 | 631.55 | 633.34 | 598.35 | 619.91 | 00:00:00 | | 2008-11-14 | 0 | 629.93 | 677.03 | 629.93 | 644.02 | 00:00:00 | | 2008-11-17 | 0 | 643.54 | 643.54 | 604.89 | 605.56 | 00:00:00 | | 2008-11-18 | 0 | 603.75 | 607.31 | 570.67 | 601.76 | 00:00:00 | | 2008-11-19 | 0 | 601.85 | 608.62 | 588.72 | 605.84 | 00:00:00 | | 2008-11-20 | 0 | 603.52 | 603.52 | 552.09 | 561.14 | 00:00:00 | | 2008-11-21 | 0 | 560.88 | 586.91 | 560.88 | 580.12 | 00:00:00 | | 2008-11-24 | 0 | 580.12 | 627.38 | 574.94 | 624.91 | 00:00:00 | | 2008-11-25 | 0 | 626.42 | 695.17 | 626.42 | 692.51 | 00:00:00 | | 2008-11-26 | 0 | 683.53 | 683.53 | 656.45 | 658.63 | 00:00:00 | | 2008-11-27 | 0 | 658.79 | 691.11 | 658.79 | 674.14 | 00:00:00 | | 2008-11-28 | 0 | 674.27 | 677.96 | 650.52 | 658.14 | 00:00:00 | | 2008-12-01 | 0 | 658.37 | 660.06 | 631.84 | 631.84 | 00:00:00 | | 2008-12-02 | 0 | 630.91 | 630.91 | 599.42 | 618.26 | 00:00:00 | | 2008-12-03 | 0 | 617.86 | 620.39 | 602.97 | 603.33 | 00:00:00 | | 2008-12-04 | 0 | 603.33 | 616.24 | 592.70 | 599.96 | 00:00:00 | | 2008-12-05 | 0 | 599.96 | 599.96 | 586.59 | 589.79 | 00:00:00 | | 2008-12-08 | 0 | 590.04 | 633.97 | 590.04 | 632.21 | 00:00:00 | | 2008-12-09 | 0 | 632.21 | 649.74 | 632.21 | 641.92 | 00:00:00 | | 2008-12-10 | 0 | 641.92 | 656.87 | 640.86 | 656.13 | 00:00:00 | | 2008-12-11 | 0 | 656.13 | 670.28 | 656.13 | 670.28 | 00:00:00 | | 2008-12-12 | 0 | 667.64 | 667.64 | 631.96 | 652.21 | 00:00:00 | | 2008-12-15 | 0 | 653.31 | 692.18 | 653.31 | 689.17 | 00:00:00 | | 2008-12-16 | 0 | 689.17 | 691.47 | 683.64 | 687.94 | 00:00:00 | | 2008-12-17 | 0 | 688.02 | 703.37 | 688.02 | 699.86 | 00:00:00 | | 2008-12-18 | 0 | 699.86 | 699.86 | 668.22 | 668.31 | 00:00:00 | | 2008-12-19 | 0 | 668.26 | 668.26 | 634.22 | 634.22 | 00:00:00 | | 2008-12-22 | 0 | 634.22 | 657.38 | 634.22 | 657.15 | 00:00:00 | | 2008-12-23 | 0 | 657.12 | 682.84 | 656.19 | 682.37 | 00:00:00 | | 2008-12-24 | 0 | 682.37 | 686.17 | 667.71 | 667.71 | 00:00:00 | | 2008-12-25 | 0 | 667.71 | 667.72 | 655.91 | 655.91 | 00:00:00 | | 2008-12-26 | 0 | 655.91 | 658.57 | 644.47 | 644.47 | 00:00:00 | | 2008-12-29 | 0 | 644.47 | 650.64 | 641.71 | 642.83 | 00:00:00 | | 2008-12-30 | 0 | 642.83 | 643.07 | 625.42 | 625.42 | 00:00:00 | | 2008-12-31 | 0 | 625.42 | 631.89 | 620.83 | 631.89 | 00:00:00 | | 2009-01-12 | 0 | 626.85 | 629.96 | 620.89 | 629.49 | 00:00:00 | | 2009-01-13 | 0 | 628.20 | 628.20 | 610.77 | 621.00 | 00:00:00 | | 2009-01-14 | 0 | 621.00 | 625.00 | 591.34 | 591.34 | 00:00:00 | | 2009-01-15 | 0 | 587.61 | 587.61 | 564.28 | 569.12 | 00:00:00 | | 2009-01-16 | 0 | 569.18 | 572.93 | 565.46 | 566.77 | 00:00:00 | | 2009-01-19 | 0 | 566.26 | 566.26 | 531.66 | 531.66 | 00:00:00 | | 2009-01-20 | 0 | 531.66 | 531.66 | 509.27 | 514.29 | 00:00:00 | | 2009-01-21 | 0 | 514.10 | 530.09 | 506.64 | 530.09 | 00:00:00 | | 2009-01-22 | 0 | 530.09 | 535.90 | 515.26 | 515.51 | 00:00:00 | | 2009-01-23 | 0 | 515.42 | 515.50 | 492.59 | 498.20 | 00:00:00 | | 2009-01-26 | 0 | 498.20 | 539.65 | 498.20 | 539.38 | 00:00:00 | | 2009-01-27 | 0 | 539.38 | 554.83 | 539.11 | 547.04 | 00:00:00 | | 2009-01-28 | 0 | 547.04 | 548.65 | 539.85 | 546.39 | 00:00:00 | | 2009-01-29 | 0 | 546.39 | 546.49 | 529.33 | 530.70 | 00:00:00 | | 2009-01-30 | 0 | 530.70 | 535.85 | 525.82 | 535.04 | 00:00:00 | | 2009-02-02 | 0 | 535.04 | 535.04 | 505.64 | 508.25 | 00:00:00 | | 2009-02-03 | 0 | 508.15 | 517.25 | 508.15 | 512.34 | 00:00:00 | | 2009-02-04 | 0 | 512.22 | 519.45 | 512.22 | 514.89 | 00:00:00 | | 2009-02-05 | 0 | 514.90 | 522.23 | 513.12 | 513.12 | 00:00:00 | | 2009-02-06 | 0 | 513.12 | 521.24 | 513.12 | 520.91 | 00:00:00 | | 2009-02-10 | 0 | 569.47 | 602.90 | 565.93 | 602.86 | 00:00:00 | | 2009-02-11 | 0 | 602.63 | 620.70 | 586.83 | 620.58 | 00:00:00 | | 2009-02-12 | 0 | 620.33 | 627.66 | 611.44 | 611.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
