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 (%)
Mar 03, 2022 1.010 0 -2.49(-71.14%)
Mar 02, 2022 4.200 4.200 3.460 3.500 1,970 -1.10(-23.91%)
Mar 01, 2022 4.180 4.600 4.180 4.600 3,174 +0.18(+4.19%)
Feb 28, 2022 4.320 4.830 4.195 4.415 7,659 -0.29(-6.06%)
Feb 25, 2022 4.620 4.830 4.500 4.700 10,586 -0.20(-4.08%)
Feb 24, 2022 4.320 4.900 4.320 4.900 2,677 -0.11(-2.29%)
Feb 23, 2022 5.020 5.020 5.000 5.015 504 -0.12(-2.24%)
Feb 22, 2022 5.130 5.130 5.130 5.130 470 -0.77(-13.05%)
Feb 17, 2022 5.900 0 -0.06(-1.01%)
Feb 16, 2022 5.960 5.960 5.960 5.960 1,066 +0.00(+0.06%)
Feb 15, 2022 6.400 6.400 5.957 5.957 1,242 -0.37(-5.90%)
Feb 10, 2022 6.330 0 +0.56(+9.71%)
Feb 09, 2022 5.770 5.770 5.770 5.770 407 -0.03(-0.52%)
Feb 08, 2022 5.800 5.800 5.800 5.800 101 +0.00(+0.00%)
Feb 07, 2022 5.800 6.040 5.800 5.800 1,239 +0.02(+0.35%)
Feb 04, 2022 5.780 5.780 5.780 5.780 269 +0.04(+0.78%)
Feb 02, 2022 5.720 5.735 5.720 5.735 783 +0.15(+2.59%)
Jan 31, 2022 5.590 0 -0.06(-1.06%)
Jan 28, 2022 5.650 5.650 5.650 5.650 100 +0.24(+4.44%)
Jan 26, 2022 5.410 1 -0.16(-2.87%)
Jan 24, 2022 5.570 127 -0.39(-6.54%)
Jan 21, 2022 5.930 5.960 5.885 5.960 2,716 -0.31(-4.94%)
Jan 19, 2022 6.270 43 +0.01(+0.16%)
Jan 18, 2022 6.000 6.260 6.000 6.260 1,225 -0.35(-5.30%)
Jan 13, 2022 6.610 0 -0.22(-3.22%)
Jan 12, 2022 6.830 6.830 6.830 6.830 2,346 +0.01(+0.15%)
Jan 11, 2022 6.820 6.820 6.820 6.820 796 +0.70(+11.44%)
Jan 07, 2022 6.120 6.120 6.120 0 -0.37(-5.70%)
Jan 06, 2022 6.500 6.500 6.490 6.490 453 -0.23(-3.42%)
Jan 04, 2022 6.720 6.720 6.720 23 +0.09(+1.36%)
Dec 31, 2021 6.630 6.630 6.630 95 -0.44(-6.22%)
Dec 30, 2021 7.070 7.070 7.070 7.070 175 +0.00(+0.00%)
Dec 29, 2021 7.070 7.070 6.870 7.070 487 +0.09(+1.29%)
Dec 28, 2021 7.070 7.070 6.980 6.980 970 +0.08(+1.16%)
Dec 27, 2021 6.900 6.900 6.900 6.900 400 -0.01(-0.08%)
Dec 22, 2021 6.905 6.905 6.905 50 +0.13(+1.93%)
Dec 21, 2021 6.905 6.905 6.775 6.775 730 +0.04(+0.67%)
Dec 20, 2021 6.725 6.820 6.725 6.730 486 -0.15(-2.18%)
Dec 17, 2021 6.700 6.880 6.700 6.880 268 +0.18(+2.69%)
Dec 16, 2021 6.790 6.790 6.700 6.700 300 -0.30(-4.29%)
Dec 15, 2021 7.000 7.000 7.000 7.000 141 +0.29(+4.30%)
Dec 14, 2021 6.825 6.825 6.712 6.712 610 -0.04(-0.57%)
Dec 13, 2021 6.750 6.750 6.750 6.750 178 -0.26(-3.71%)
Dec 10, 2021 7.020 7.020 7.010 7.010 1,112 -0.03(-0.43%)
Dec 07, 2021 7.040 7.040 7.040 32 +0.32(+4.76%)
Dec 03, 2021 6.720 6.720 6.720 2 -0.38(-5.35%)
Nov 29, 2021 7.100 7.100 7.100 0 +0.23(+3.35%)
Nov 26, 2021 7.150 7.150 6.870 6.870 557 -0.28(-3.92%)
Nov 23, 2021 7.150 7.150 7.150 87 -0.72(-9.15%)
Nov 17, 2021 7.870 7.870 7.870 0 +0.22(+2.88%)
Nov 16, 2021 7.600 7.660 7.600 7.650 700 -0.12(-1.54%)
Nov 15, 2021 7.830 7.830 7.770 7.770 200 +0.01(+0.13%)
Nov 05, 2021 7.760 7.760 7.760 1 -0.08(-1.03%)
Nov 02, 2021 7.841 7.841 7.841 0 +0.02(+0.27%)
Nov 01, 2021 7.840 7.840 7.820 7.820 301 -0.27(-3.34%)
Oct 29, 2021 8.160 8.160 8.090 8.090 800 +0.34(+4.39%)
Oct 28, 2021 7.750 7.750 7.750 7.750 408 -0.08(-1.02%)
Oct 27, 2021 7.830 7.830 7.830 7.830 600 -0.14(-1.76%)
Oct 25, 2021 7.970 7.970 7.970 0 -0.12(-1.48%)
Oct 20, 2021 8.090 8.090 8.090 0 +0.25(+3.19%)
Oct 19, 2021 8.000 8.000 7.760 7.840 1,709 -0.11(-1.38%)
Oct 18, 2021 7.980 7.980 7.930 7.950 795 +0.11(+1.40%)
Oct 15, 2021 7.840 7.840 7.750 7.840 332 +0.09(+1.16%)
Oct 14, 2021 7.750 7.750 7.750 7.750 342 +0.00(+0.00%)
Oct 12, 2021 7.750 7.750 7.750 33 +0.14(+1.84%)
Oct 06, 2021 7.610 7.610 7.610 0 +0.06(+0.79%)
Oct 05, 2021 7.600 7.600 7.550 7.550 1,650 +0.15(+2.03%)
Oct 04, 2021 7.400 7.400 7.400 7.400 710 +0.10(+1.37%)
Sep 30, 2021 7.300 7.300 7.300 0 +0.10(+1.39%)
Sep 29, 2021 7.750 7.750 7.200 7.200 5,888 -0.50(-6.49%)
Sep 28, 2021 7.750 7.750 7.700 7.700 500 -0.05(-0.65%)
Sep 27, 2021 7.750 7.750 7.750 7.750 100 +0.03(+0.39%)
Sep 24, 2021 7.750 7.750 7.250 7.720 1,711 -0.03(-0.39%)
Sep 23, 2021 7.750 7.750 7.750 7.750 410 +0.24(+3.20%)
Sep 21, 2021 7.510 7.510 7.510 0 +0.01(+0.13%)
Sep 20, 2021 7.590 7.750 7.500 7.500 5,899 -0.09(-1.19%)
Sep 17, 2021 7.670 7.670 7.520 7.590 9,856 -0.11(-1.43%)
Sep 15, 2021 7.700 7.700 7.700 1 -0.10(-1.28%)
Sep 14, 2021 7.790 7.800 7.790 7.800 638 +0.00(+0.00%)
Sep 13, 2021 7.800 7.800 7.800 7.800 618 -0.22(-2.74%)
Sep 09, 2021 8.020 8.020 8.020 16 -0.69(-7.92%)
Sep 07, 2021 8.710 8.710 8.710 1 +0.05(+0.58%)
Sep 03, 2021 8.660 8.660 8.660 8.660 1,163 +0.78(+9.90%)
Sep 02, 2021 8.910 8.910 7.880 7.880 2,000 -0.27(-3.31%)
Sep 01, 2021 8.090 8.150 8.090 8.150 401 +0.07(+0.87%)
Aug 26, 2021 8.080 8.080 8.080 0 -0.07(-0.86%)
Aug 24, 2021 8.150 8.150 8.150 67 +0.18(+2.26%)
Aug 23, 2021 8.510 8.510 7.970 7.970 3,788 -0.28(-3.39%)
Aug 20, 2021 8.250 8.250 8.250 8.250 1,951 +0.03(+0.36%)
Aug 19, 2021 8.220 8.220 8.220 8.220 300 -0.29(-3.41%)
Aug 18, 2021 8.510 8.510 8.510 8.510 500 +0.43(+5.32%)
Aug 17, 2021 8.080 8.080 8.080 8.080 700 -0.13(-1.58%)
Aug 16, 2021 8.210 8.210 8.210 8.210 1,461 -0.24(-2.84%)
Aug 12, 2021 8.450 8.450 8.450 270 -0.13(-1.52%)
Aug 11, 2021 8.580 8.580 8.580 8.580 701 +0.11(+1.30%)
Aug 10, 2021 8.470 8.470 8.470 8.470 1,102 +0.05(+0.59%)
Aug 06, 2021 8.420 8.420 8.420 123 -0.06(-0.71%)
Aug 05, 2021 8.480 8.480 8.480 8.480 601 +0.94(+12.47%)
Aug 04, 2021 8.160 8.160 7.540 7.540 11,508 -0.37(-4.68%)
Aug 02, 2021 7.910 7.910 7.910 21 +0.36(+4.70%)
Jul 23, 2021 7.555 7.555 7.555 595 +0.22(+3.07%)
Jul 22, 2021 7.650 7.650 7.330 7.330 12,055 -0.31(-4.06%)
Jul 21, 2021 7.640 7.640 7.640 7.640 1,203 -0.01(-0.13%)
Jul 16, 2021 7.650 7.650 7.650 32 +0.00(+0.00%)
Jul 15, 2021 7.650 7.650 7.650 7.650 300 -0.39(-4.85%)
Jul 14, 2021 8.100 8.100 8.040 8.040 1,623 -0.06(-0.74%)
Jul 09, 2021 8.100 8.100 8.100 2 +0.00(+0.00%)
Jul 08, 2021 8.100 8.100 8.080 8.100 1,216 +0.00(+0.00%)
Jul 02, 2021 8.100 8.100 8.100 2 -0.19(-2.29%)
Jun 29, 2021 8.290 8.290 8.290 0 -0.25(-2.93%)
Jun 11, 2021 8.540 8.540 8.540 23 +0.00(+0.00%)
Jun 09, 2021 8.540 8.540 8.540 0 -0.15(-1.73%)
Jun 02, 2021 8.690 8.690 8.690 0 +0.27(+3.21%)
May 28, 2021 8.420 8.420 8.420 1 +0.21(+2.62%)
May 12, 2021 8.205 8.205 8.205 0 +0.05(+0.61%)
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.