Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ojsc Rostelecom ADR (OP: ROSYY )

1.010 UNCHANGED
Last Price Updated: 2:20 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 7.980 7.980 7.980 38 -0.39(-4.66%)
Apr 26, 2017 8.130 8.370 8.130 8.370 1,754 +0.18(+2.20%)
Apr 25, 2017 7.960 8.190 7.960 8.190 6,275 +0.46(+5.95%)
Apr 20, 2017 7.730 7.730 7.730 0 -0.07(-0.92%)
Apr 19, 2017 7.960 7.960 7.802 7.802 482 -0.17(-2.14%)
Apr 18, 2017 7.973 7.973 7.973 7.973 1,122 -0.05(-0.59%)
Apr 12, 2017 8.020 8.020 8.020 0 +0.02(+0.25%)
Apr 10, 2017 8.000 8.000 8.000 2 -0.28(-3.38%)
Apr 07, 2017 8.230 8.280 8.230 8.280 707 -0.12(-1.43%)
Apr 05, 2017 8.400 8.400 8.400 0 -0.19(-2.21%)
Apr 04, 2017 8.250 8.590 8.250 8.590 58,627 +0.36(+4.37%)
Mar 29, 2017 8.230 8.230 8.230 1 +0.08(+0.98%)
Mar 27, 2017 8.150 8.150 8.150 2 +0.03(+0.39%)
Mar 23, 2017 8.118 8.118 8.118 32 -0.15(-1.84%)
Mar 20, 2017 8.270 8.270 8.270 1 -0.39(-4.50%)
Mar 17, 2017 8.100 8.660 8.100 8.660 2,573 +0.72(+9.07%)
Mar 16, 2017 7.950 7.950 7.940 7.940 2,000 +0.08(+1.02%)
Mar 14, 2017 7.860 7.860 7.860 0 -0.04(-0.51%)
Mar 13, 2017 7.800 7.900 7.800 7.900 5,241 +0.40(+5.36%)
Mar 10, 2017 7.498 7.498 7.498 7.498 500 -0.17(-2.24%)
Mar 09, 2017 7.670 7.670 7.670 7.670 130 -0.08(-1.03%)
Mar 08, 2017 7.750 7.750 7.750 7.750 100 -0.41(-5.02%)
Mar 06, 2017 8.160 8.160 8.160 1 +0.12(+1.52%)
Mar 03, 2017 8.030 8.038 8.030 8.038 241 -0.06(-0.77%)
Mar 01, 2017 8.100 8.100 8.100 11 +0.14(+1.72%)
Feb 27, 2017 7.963 7.963 7.963 50 -0.37(-4.41%)
Feb 24, 2017 8.160 8.330 8.160 8.330 2,049 +0.04(+0.48%)
Feb 23, 2017 8.360 8.360 8.290 8.290 784 -0.41(-4.71%)
Feb 22, 2017 8.700 8.700 8.700 8.700 200 +0.38(+4.57%)
Feb 21, 2017 8.260 8.320 8.260 8.320 533 +0.00(+0.00%)
Feb 17, 2017 8.320 8.320 8.320 0 -0.56(-6.31%)
Feb 14, 2017 8.880 8.880 8.880 64 -0.18(-1.99%)
Feb 13, 2017 9.060 9.060 9.060 9.060 500 +0.44(+5.10%)
Feb 09, 2017 8.620 8.620 8.620 0 +0.00(+0.00%)
Feb 08, 2017 8.620 8.620 8.620 8.620 2,088 -0.05(-0.58%)
Feb 03, 2017 8.670 8.670 8.670 19 -0.03(-0.35%)
Feb 02, 2017 8.460 8.700 8.460 8.700 36,566 +0.27(+3.20%)
Feb 01, 2017 8.560 8.560 8.430 8.430 2,804 +0.07(+0.84%)
Jan 31, 2017 8.360 8.360 8.360 8.360 4,914 +0.03(+0.36%)
Jan 30, 2017 8.330 8.330 8.330 8.330 100 -0.17(-2.00%)
Jan 26, 2017 8.500 8.500 8.500 1 +0.18(+2.16%)
Jan 25, 2017 8.320 8.320 8.320 8.320 591 -0.30(-3.48%)
Jan 24, 2017 8.610 8.640 8.610 8.620 21,352 +0.05(+0.58%)
Jan 19, 2017 8.570 8.570 8.570 7 -0.18(-2.06%)
Jan 11, 2017 8.750 8.750 8.750 0 +0.09(+1.04%)
Jan 10, 2017 8.520 8.660 8.520 8.660 3,409 +0.23(+2.73%)
Jan 06, 2017 8.430 8.430 8.430 9 -0.19(-2.20%)
Jan 04, 2017 8.620 8.620 8.620 0 +0.08(+0.94%)
Dec 29, 2016 8.540 8.540 8.540 4 +0.44(+5.43%)
Dec 27, 2016 8.100 8.100 8.100 0 -0.31(-3.69%)
Dec 22, 2016 8.410 8.410 8.410 0 +0.18(+2.19%)
Dec 21, 2016 8.200 8.300 8.200 8.230 1,350 +0.03(+0.34%)
Dec 20, 2016 8.100 8.202 8.100 8.202 1,713 -0.05(-0.58%)
Dec 19, 2016 8.250 8.250 8.250 8.250 1,333 -0.06(-0.72%)
Dec 16, 2016 8.320 8.320 8.260 8.310 1,503 +0.00(+0.00%)
Dec 14, 2016 8.310 8.310 8.310 0 -0.48(-5.46%)
Dec 13, 2016 8.700 8.790 8.700 8.790 1,507 +0.14(+1.62%)
Dec 12, 2016 8.500 8.650 8.500 8.650 1,358 +0.22(+2.61%)
Dec 09, 2016 8.275 8.430 8.275 8.430 15,438 +0.05(+0.60%)
Dec 08, 2016 8.310 8.380 8.310 8.380 821 +0.13(+1.58%)
Dec 07, 2016 8.270 8.300 8.240 8.250 5,300 +0.05(+0.61%)
Dec 06, 2016 8.150 8.200 8.150 8.200 9,987 +0.13(+1.61%)
Dec 05, 2016 8.070 8.070 8.070 8.070 488 +0.22(+2.80%)
Dec 01, 2016 7.850 7.850 7.850 274 +0.08(+1.03%)
Nov 30, 2016 7.770 7.770 7.770 7.770 100 +0.03(+0.39%)
Nov 28, 2016 7.740 7.740 7.740 10 +0.15(+1.92%)
Nov 25, 2016 7.594 7.594 7.594 7.594 300 -0.17(-2.14%)
Nov 22, 2016 7.760 7.760 7.760 0 +0.25(+3.33%)
Nov 21, 2016 7.650 7.650 7.510 7.510 2,589 -0.12(-1.57%)
Nov 17, 2016 7.630 7.630 7.630 0 +0.11(+1.46%)
Nov 14, 2016 7.520 7.520 7.520 0 +0.11(+1.50%)
Nov 11, 2016 7.409 7.409 7.409 7.409 500 -0.26(-3.41%)
Nov 10, 2016 7.670 7.670 7.670 7.670 302 +0.00(+0.00%)
Nov 09, 2016 7.670 7.670 7.670 7.670 1,000 +0.00(+0.00%)
Nov 08, 2016 7.660 7.670 7.660 7.670 433 -0.05(-0.65%)
Nov 07, 2016 7.720 7.720 7.720 7.720 354 -0.03(-0.39%)
Nov 01, 2016 7.750 7.750 7.750 0 +0.32(+4.31%)
Oct 31, 2016 7.430 7.430 7.430 7.430 638 -0.01(-0.13%)
Oct 28, 2016 7.440 7.440 7.440 7.440 461 -0.20(-2.58%)
Oct 24, 2016 7.637 7.637 7.637 0 +0.05(+0.61%)
Oct 21, 2016 7.591 7.591 7.591 7.591 14,186 +0.04(+0.52%)
Oct 20, 2016 7.552 7.552 7.552 7.552 5,953 -0.04(-0.49%)
Oct 19, 2016 7.650 7.660 7.589 7.589 7,490 +0.02(+0.24%)
Oct 18, 2016 7.571 7.571 7.571 7.571 12,016 -0.01(-0.07%)
Oct 17, 2016 7.550 7.576 7.550 7.576 16,318 -0.02(-0.30%)
Oct 14, 2016 7.580 7.599 7.580 7.599 6,200 +0.07(+0.98%)
Oct 13, 2016 7.530 7.530 7.520 7.525 42,028 -0.00(-0.07%)
Oct 12, 2016 7.560 7.560 7.530 7.530 1,384 -0.17(-2.21%)
Oct 11, 2016 7.700 7.700 7.700 7.700 1,017 +0.25(+3.36%)
Oct 07, 2016 7.450 7.450 7.450 1 -0.18(-2.36%)
Oct 05, 2016 7.630 7.630 7.630 0 +0.10(+1.33%)
Oct 04, 2016 7.530 7.530 7.530 7.530 263 +0.03(+0.40%)
Oct 03, 2016 7.500 7.500 7.500 7.500 2 +0.00(+0.00%)
Sep 30, 2016 7.410 7.500 7.410 7.500 726 -0.10(-1.32%)
Sep 29, 2016 7.600 7.600 7.600 7.600 8 +0.00(+0.00%)
Sep 28, 2016 7.410 7.600 7.410 7.600 11,915 +0.23(+3.12%)
Sep 27, 2016 7.380 7.380 7.370 7.370 288 -0.10(-1.34%)
Sep 26, 2016 7.460 7.470 7.460 7.470 6,700 +0.00(+0.00%)
Sep 23, 2016 7.470 7.470 7.470 7.470 100 -0.19(-2.48%)
Sep 22, 2016 7.660 7.660 7.660 7.660 501 +0.11(+1.44%)
Sep 19, 2016 7.551 7.551 7.551 1 +0.01(+0.15%)
Sep 16, 2016 7.570 7.700 7.540 7.540 4,300 +0.00(+0.00%)
Sep 14, 2016 7.540 7.540 7.540 1 -0.08(-1.06%)
Sep 12, 2016 7.621 7.621 7.621 1 -0.01(-0.16%)
Sep 07, 2016 7.633 7.633 7.633 1 -0.04(-0.48%)
Sep 06, 2016 7.510 7.670 7.510 7.670 1,233 +0.25(+3.37%)
Sep 02, 2016 7.420 7.420 7.420 0 +0.02(+0.27%)
Aug 31, 2016 7.400 7.400 7.400 1 +0.00(+0.00%)
Aug 29, 2016 7.400 7.400 7.400 0 -0.08(-1.07%)
Aug 26, 2016 7.480 7.540 7.480 7.480 3,882 -0.32(-4.10%)
Aug 23, 2016 7.800 7.800 7.800 0 -0.08(-1.02%)
Aug 17, 2016 7.880 7.880 7.880 0 -0.04(-0.51%)
Aug 12, 2016 7.920 7.920 7.920 3 +0.00(+0.00%)
Aug 11, 2016 7.920 7.920 7.920 7.920 1,000 -0.13(-1.61%)
Aug 08, 2016 8.050 8.050 8.050 1 +0.08(+1.00%)
Aug 05, 2016 7.929 7.970 7.929 7.970 1,089 +0.26(+3.37%)
Jul 27, 2016 7.710 7.710 7.710 282 -0.42(-5.18%)
Jul 20, 2016 8.131 8.131 8.131 10 -0.13(-1.56%)
Jul 18, 2016 8.260 8.260 8.260 0 +0.12(+1.48%)
Jul 15, 2016 8.139 8.139 8.139 8.139 11,122 +0.13(+1.59%)
Jul 14, 2016 8.130 8.130 8.012 8.012 22,901 +0.02(+0.27%)
Jul 13, 2016 8.069 8.069 7.990 7.990 7,207 -0.12(-1.48%)
Jul 12, 2016 8.158 8.158 8.110 8.110 4,750 -0.03(-0.41%)
Jul 11, 2016 8.144 8.144 8.144 8.144 2,565 +0.09(+1.16%)
Jul 08, 2016 8.340 8.340 8.050 0 -0.29(-3.48%)
Jul 07, 2016 8.340 8.340 8.340 8.340 100 -0.08(-0.95%)
Jun 24, 2016 8.420 8.420 8.420 1 -0.20(-2.32%)
Jun 23, 2016 8.620 8.620 8.620 8.620 298 -0.03(-0.35%)
Jun 21, 2016 8.650 8.650 8.650 30 +0.14(+1.65%)
Jun 17, 2016 8.510 8.510 8.510 0 +0.10(+1.19%)
Jun 16, 2016 8.410 8.410 8.410 8.410 101 -0.69(-7.58%)
Jun 08, 2016 9.100 9.100 9.100 0 +0.19(+2.18%)
Jun 07, 2016 8.930 8.930 8.906 8.906 990 +0.03(+0.29%)
Jun 06, 2016 8.880 8.880 8.880 8.880 345 +0.08(+0.91%)
May 31, 2016 8.800 8.800 8.800 0 -0.10(-1.12%)
May 25, 2016 8.900 8.900 8.900 0 +0.26(+3.01%)
May 24, 2016 8.640 8.640 8.640 8.640 128 +0.00(+0.00%)
May 19, 2016 8.640 8.640 8.640 0 -0.51(-5.57%)
May 16, 2016 9.150 9.150 9.150 21 +0.31(+3.51%)
May 13, 2016 8.840 8.840 8.840 8.840 270 +0.55(+6.63%)
May 09, 2016 8.290 8.290 8.290 0 -0.21(-2.47%)
May 06, 2016 8.550 8.550 8.500 8.500 12,817 +0.16(+1.92%)
May 05, 2016 8.350 8.350 8.340 8.340 900 -0.20(-2.34%)
May 04, 2016 8.750 8.750 8.540 8.540 800 -0.28(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.