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 29, 2019 6.521 6.521 6.521 0 +0.00(+0.00%)
Apr 26, 2019 6.521 6.521 6.521 6.521 100 -0.23(-3.39%)
Apr 25, 2019 6.750 6.750 6.750 6.750 175 -0.23(-3.30%)
Apr 24, 2019 6.980 6.980 6.980 1 +0.00(+0.00%)
Apr 23, 2019 6.900 6.980 6.900 6.980 403 +0.46(+7.06%)
Apr 18, 2019 6.520 6.520 6.520 6.520 4,800 +0.10(+1.56%)
Apr 17, 2019 6.420 6.420 6.420 17,500 +0.00(+0.00%)
Apr 15, 2019 6.420 6.420 6.420 0 -0.06(-0.93%)
Apr 11, 2019 6.480 6.480 6.480 0 -0.27(-4.00%)
Apr 10, 2019 6.900 6.900 6.750 6.750 12,062 +0.15(+2.27%)
Apr 08, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 05, 2019 6.600 6.600 6.600 6.600 100 -0.15(-2.22%)
Apr 03, 2019 6.750 6.750 6.750 0 +0.25(+3.85%)
Apr 02, 2019 6.500 6.500 6.500 1 +0.00(+0.00%)
Mar 28, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 27, 2019 6.500 6.500 6.500 6.500 501 -0.30(-4.41%)
Mar 25, 2019 6.800 6.800 6.800 0 +0.00(+0.00%)
Mar 22, 2019 6.900 6.900 6.600 6.800 3,000 +0.12(+1.80%)
Mar 21, 2019 6.680 6.680 6.680 1 +0.00(+0.00%)
Mar 18, 2019 6.680 6.680 6.680 0 +0.18(+2.77%)
Mar 15, 2019 6.500 6.500 6.500 6.500 300 +0.20(+3.17%)
Mar 07, 2019 6.300 6.300 6.300 0 -0.60(-8.70%)
Mar 06, 2019 6.900 6.900 6.900 6.900 900 +0.55(+8.66%)
Feb 28, 2019 6.350 6.350 6.350 0 -0.55(-7.97%)
Feb 27, 2019 6.900 6.900 6.900 6.900 11,225 +0.55(+8.66%)
Feb 21, 2019 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 20, 2019 6.350 6.350 6.350 99 +0.00(+0.00%)
Feb 15, 2019 6.350 6.350 6.350 0 -0.20(-3.05%)
Feb 14, 2019 6.550 6.550 6.550 32 +0.00(+0.00%)
Feb 13, 2019 6.550 6.550 6.550 1 +0.00(+0.00%)
Feb 12, 2019 6.550 6.550 6.550 1 +0.00(+0.00%)
Feb 11, 2019 6.550 6.550 6.550 162 +0.00(+0.00%)
Feb 08, 2019 6.550 6.550 6.550 2 +0.00(+0.00%)
Feb 07, 2019 6.550 6.550 6.550 47 +0.00(+0.00%)
Feb 06, 2019 7.000 7.000 6.550 6.550 12,721 -0.45(-6.43%)
Feb 04, 2019 7.000 7.000 7.000 0 +0.38(+5.74%)
Feb 01, 2019 6.620 7.000 6.620 6.620 14,200 +0.05(+0.76%)
Jan 31, 2019 6.750 6.750 6.570 6.570 9,998 -0.25(-3.67%)
Jan 29, 2019 6.820 6.820 6.820 0 -0.18(-2.57%)
Jan 24, 2019 7.000 7.000 7.000 0 +0.43(+6.54%)
Jan 23, 2019 6.570 6.570 6.570 6.570 905 +0.29(+4.62%)
Jan 17, 2019 6.280 6.280 6.280 0 -0.59(-8.59%)
Jan 07, 2019 6.870 6.870 6.870 0 +0.82(+13.55%)
Jan 02, 2019 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 31, 2018 6.000 6.050 6.000 6.050 3,400 -0.55(-8.33%)
Dec 27, 2018 6.600 6.600 6.600 0 +0.03(+0.46%)
Dec 26, 2018 6.570 6.570 6.570 6.570 300 +0.60(+10.05%)
Dec 21, 2018 5.970 5.970 5.970 0 -0.73(-10.90%)
Dec 20, 2018 6.700 6.700 6.700 6.700 159 +0.49(+7.94%)
Dec 18, 2018 6.207 6.207 6.207 0 +0.00(+0.00%)
Dec 17, 2018 6.207 6.207 6.207 81 +0.00(+0.00%)
Dec 14, 2018 6.207 6.207 6.207 6.207 100 -0.60(-8.85%)
Dec 13, 2018 6.810 6.810 6.810 6.810 367 -0.01(-0.15%)
Dec 11, 2018 6.820 6.820 6.820 0 +0.67(+10.89%)
Dec 10, 2018 6.190 6.190 6.150 6.150 1,488 -0.64(-9.43%)
Dec 07, 2018 6.790 6.790 6.790 6.790 300 +0.64(+10.41%)
Dec 03, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2018 6.150 6.150 6.150 0 -0.23(-3.61%)
Nov 19, 2018 6.380 6.380 6.380 0 -0.23(-3.48%)
Nov 16, 2018 6.610 6.610 6.610 6.610 200 +0.48(+7.83%)
Nov 09, 2018 6.130 6.130 6.130 0 +0.00(+0.00%)
Nov 08, 2018 6.330 6.330 6.050 6.130 3,400 -0.20(-3.16%)
Nov 07, 2018 6.330 6.330 6.330 6.330 100 -0.46(-6.77%)
Nov 06, 2018 6.590 6.790 6.590 6.790 1,620 +0.50(+7.95%)
Oct 30, 2018 6.290 6.290 6.290 0 +0.00(+0.00%)
Oct 29, 2018 6.290 6.290 6.290 6.290 883 -0.12(-1.87%)
Oct 24, 2018 6.410 6.410 6.410 0 +0.05(+0.79%)
Oct 23, 2018 6.360 6.360 6.360 6.360 2,000 +0.10(+1.60%)
Oct 22, 2018 6.260 6.260 6.260 20 +0.00(+0.00%)
Oct 19, 2018 6.260 6.260 6.260 6.260 300 +0.00(+0.00%)
Oct 18, 2018 6.260 6.260 6.260 6.260 300 -0.30(-4.57%)
Oct 16, 2018 6.560 6.560 6.560 0 +0.19(+2.98%)
Oct 11, 2018 6.370 6.370 6.370 30 +0.00(+0.00%)
Oct 09, 2018 6.370 6.370 6.370 0 +0.00(+0.00%)
Oct 08, 2018 6.370 6.370 6.370 1 +0.00(+0.00%)
Sep 27, 2018 6.370 6.370 6.370 0 +0.21(+3.41%)
Sep 26, 2018 6.160 6.160 6.160 6.160 427 -0.36(-5.52%)
Sep 25, 2018 6.520 6.520 6.520 50 +0.00(+0.00%)
Sep 21, 2018 6.520 6.520 6.520 0 +0.00(+0.00%)
Sep 20, 2018 6.342 6.520 6.320 6.520 2,066 +0.29(+4.65%)
Sep 19, 2018 6.230 6.230 6.230 2 +0.00(+0.00%)
Sep 18, 2018 6.230 6.230 6.230 6.230 1,500 +0.12(+1.95%)
Sep 17, 2018 6.111 6.111 6.111 6.111 150 +0.08(+1.34%)
Sep 12, 2018 6.030 6.030 6.030 0 +0.28(+4.83%)
Sep 10, 2018 5.752 5.752 5.752 0 +0.00(+0.00%)
Sep 07, 2018 5.700 5.752 5.700 5.752 600 +0.08(+1.45%)
Sep 06, 2018 5.820 5.820 5.670 5.670 1,978 -0.23(-3.90%)
Sep 05, 2018 5.900 5.900 5.900 5.900 201 +0.00(+0.00%)
Sep 04, 2018 5.900 5.900 5.900 5.900 150 -0.03(-0.51%)
Aug 31, 2018 5.930 5.930 5.930 0 +0.00(+0.00%)
Aug 30, 2018 5.930 5.930 5.930 5.930 3,088 +0.00(+0.00%)
Aug 29, 2018 5.930 5.930 5.930 5.930 450 -0.28(-4.43%)
Aug 28, 2018 6.205 6.205 6.205 43 +0.00(+0.00%)
Aug 23, 2018 6.205 6.205 6.205 0 -0.16(-2.44%)
Aug 21, 2018 6.360 6.360 6.360 0 +0.00(+0.00%)
Aug 14, 2018 6.360 6.360 6.360 0 +0.00(+0.00%)
Aug 13, 2018 6.180 6.360 6.180 6.360 639 -0.39(-5.78%)
Aug 10, 2018 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 09, 2018 6.750 6.750 6.750 6.750 1,003 -0.24(-3.43%)
Aug 08, 2018 6.990 6.990 6.990 6.990 105 -0.11(-1.55%)
Aug 07, 2018 7.100 7.100 7.100 1 +0.00(+0.00%)
Aug 06, 2018 7.280 7.280 7.100 127 -0.18(-2.47%)
Aug 03, 2018 7.280 7.280 7.280 7.280 200 +0.55(+8.17%)
Aug 02, 2018 6.730 6.730 6.730 124 +0.00(+0.00%)
Jul 31, 2018 6.730 6.730 6.730 0 +0.51(+8.20%)
Jul 27, 2018 6.220 6.220 6.220 0 +0.10(+1.63%)
Jul 25, 2018 6.120 6.120 6.120 30 -0.67(-9.87%)
Jul 19, 2018 6.790 6.790 6.790 0 +0.18(+2.72%)
Jul 12, 2018 6.610 6.610 6.610 47 -0.04(-0.60%)
Jul 11, 2018 6.650 6.650 6.650 6.650 120 -0.37(-5.27%)
Jul 09, 2018 7.020 7.020 7.020 3 +0.44(+6.69%)
Jul 06, 2018 6.860 7.000 6.580 6.580 9,358 -0.29(-4.15%)
Jul 05, 2018 6.865 6.865 6.865 6.865 2,000 -0.04(-0.51%)
Jun 27, 2018 6.900 6.900 6.900 0 -0.07(-1.05%)
Jun 25, 2018 6.973 6.973 6.973 0 +0.40(+6.14%)
Jun 20, 2018 6.570 6.570 6.570 0 +0.17(+2.66%)
Jun 18, 2018 6.400 6.400 6.400 0 -0.35(-5.19%)
Jun 15, 2018 6.750 6.720 6.750 300 +0.03(+0.45%)
Jun 11, 2018 6.720 6.720 6.720 0 -0.20(-2.86%)
Jun 08, 2018 6.918 6.918 6.918 6.918 308 +0.22(+3.26%)
Jun 05, 2018 6.700 6.700 6.700 1 -0.01(-0.15%)
Jun 04, 2018 6.500 6.710 6.500 6.710 1,697 +0.42(+6.68%)
May 31, 2018 6.290 6.290 6.290 26 +0.14(+2.28%)
May 29, 2018 6.150 6.150 6.150 3 -0.17(-2.69%)
May 25, 2018 6.320 6.320 6.320 0 +0.00(+0.00%)
May 18, 2018 6.320 6.320 6.320 0 +0.00(+0.00%)
May 14, 2018 6.320 6.320 6.320 0 +0.09(+1.44%)
May 11, 2018 6.230 6.230 6.230 6.230 276 +0.06(+1.01%)
May 09, 2018 6.168 6.168 6.168 0 -0.08(-1.31%)
May 04, 2018 6.250 6.250 6.250 34 +0.12(+1.96%)
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.