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 30, 2021 8.155 8.155 8.155 0 -0.51(-5.83%)
Apr 26, 2021 8.660 8.660 8.660 0 +1.06(+13.95%)
Apr 22, 2021 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 21, 2021 7.600 7.600 7.600 85 +0.00(+0.00%)
Apr 20, 2021 8.420 8.420 7.600 201 -0.82(-9.74%)
Apr 16, 2021 8.420 8.420 8.420 0 +0.00(+0.00%)
Apr 15, 2021 8.420 8.420 8.420 13 +0.00(+0.00%)
Apr 14, 2021 8.420 8.420 8.420 11 +0.00(+0.00%)
Apr 08, 2021 8.420 8.420 8.420 0 +0.00(+0.00%)
Apr 07, 2021 7.880 8.420 7.880 8.420 1,100 +0.35(+4.34%)
Apr 06, 2021 8.320 8.320 8.070 8.070 773 -0.21(-2.54%)
Apr 01, 2021 8.280 8.280 8.280 0 -0.19(-2.24%)
Mar 31, 2021 8.470 8.470 8.470 1 +0.00(+0.00%)
Mar 26, 2021 8.470 8.470 8.470 0 +0.00(+0.00%)
Mar 24, 2021 8.470 8.470 8.470 0 +0.23(+2.79%)
Mar 23, 2021 8.240 8.240 8.240 8.240 150 -0.66(-7.42%)
Mar 22, 2021 8.900 8.900 8.900 7 +0.00(+0.00%)
Mar 19, 2021 8.900 8.900 8.900 10 +0.00(+0.00%)
Mar 18, 2021 8.900 8.900 8.900 8.900 350 -0.07(-0.78%)
Mar 16, 2021 8.970 8.970 8.970 0 -0.03(-0.33%)
Mar 15, 2021 9.000 9.000 9.000 9.000 300 +0.39(+4.58%)
Mar 12, 2021 8.606 8.606 8.606 2 +0.00(+0.00%)
Mar 11, 2021 8.606 8.606 8.606 8.606 100 -0.15(-1.76%)
Mar 10, 2021 8.760 8.760 8.760 8.760 623 +0.25(+2.94%)
Mar 09, 2021 8.510 8.510 8.510 8.510 500 -0.06(-0.70%)
Mar 08, 2021 8.570 8.570 8.570 1 +0.00(+0.00%)
Mar 05, 2021 8.570 8.570 8.570 71 +0.00(+0.00%)
Mar 04, 2021 8.570 8.570 8.570 100 +0.00(+0.00%)
Mar 03, 2021 8.570 8.570 8.570 20 +0.00(+0.00%)
Mar 01, 2021 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 25, 2021 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 24, 2021 8.570 8.570 8.570 8.570 101 -0.23(-2.61%)
Feb 23, 2021 8.800 8.800 8.800 1 +0.00(+0.00%)
Feb 22, 2021 8.800 8.800 8.800 8.800 126 -0.12(-1.35%)
Feb 19, 2021 8.920 8.920 8.920 8.920 1,000 +0.17(+1.94%)
Feb 16, 2021 8.750 8.750 8.750 0 +0.34(+4.04%)
Feb 08, 2021 8.410 8.410 8.410 0 +0.00(+0.00%)
Feb 05, 2021 8.310 8.410 8.310 8.410 200 +0.25(+3.06%)
Feb 01, 2021 8.160 8.160 8.160 0 +0.00(+0.00%)
Jan 29, 2021 8.160 8.160 8.160 17 +0.00(+0.00%)
Jan 28, 2021 8.160 8.160 8.160 2 +0.00(+0.00%)
Jan 27, 2021 8.180 8.180 8.160 8.160 4,669 -0.04(-0.49%)
Jan 26, 2021 8.200 8.200 8.200 8.200 101 +0.20(+2.50%)
Jan 25, 2021 8.000 8.000 8.000 1 +0.00(+0.00%)
Jan 20, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 19, 2021 8.000 8.000 8.000 47 +0.00(+0.00%)
Jan 15, 2021 8.000 8.000 8.000 8.000 1,000 -0.14(-1.74%)
Jan 12, 2021 8.142 8.142 8.142 0 -0.02(-0.22%)
Jan 11, 2021 8.160 8.160 8.160 8.160 1,290 +0.15(+1.87%)
Jan 08, 2021 8.010 8.010 8.010 2 +0.00(+0.00%)
Jan 05, 2021 8.010 8.010 8.010 0 -0.28(-3.38%)
Jan 04, 2021 8.290 8.290 8.290 35 +0.00(+0.00%)
Dec 31, 2020 8.290 8.290 8.290 2 +1.18(+16.60%)
Dec 30, 2020 7.110 7.110 7.110 2 +0.00(+0.00%)
Dec 29, 2020 7.110 7.110 7.110 961 +0.00(+0.00%)
Dec 28, 2020 7.110 7.110 7.110 3 +0.00(+0.00%)
Dec 24, 2020 7.110 7.110 7.110 7.110 100 -0.51(-6.69%)
Dec 23, 2020 7.340 7.620 7.340 7.620 2,151 -0.11(-1.42%)
Dec 22, 2020 7.730 7.730 7.730 38 +0.00(+0.00%)
Dec 21, 2020 7.090 7.730 6.960 7.730 908 -0.34(-4.21%)
Dec 18, 2020 8.070 8.070 8.070 8.070 900 +0.08(+1.00%)
Dec 17, 2020 7.990 7.990 7.990 1 +0.00(+0.00%)
Dec 16, 2020 7.810 7.990 7.810 7.990 3,478 +0.21(+2.70%)
Dec 11, 2020 7.780 7.780 7.780 0 +0.00(+0.00%)
Dec 10, 2020 7.780 7.780 7.780 7.780 388 +0.00(+0.03%)
Dec 08, 2020 7.778 7.778 7.778 0 +0.37(+4.97%)
Dec 04, 2020 7.410 7.410 7.410 0 +0.00(+0.00%)
Dec 02, 2020 7.410 7.410 7.410 0 +0.09(+1.23%)
Dec 01, 2020 7.320 7.320 7.320 50 +0.00(+0.00%)
Nov 25, 2020 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 24, 2020 7.320 7.320 7.320 7.320 316 -0.17(-2.27%)
Nov 23, 2020 7.490 7.490 7.490 16 +0.00(+0.00%)
Nov 19, 2020 7.490 7.490 7.490 0 -0.01(-0.13%)
Nov 18, 2020 7.500 7.500 7.500 7.500 500 -0.17(-2.22%)
Nov 12, 2020 7.670 7.670 7.670 0 +0.29(+4.00%)
Nov 11, 2020 7.375 7.375 7.375 7.375 103 -0.25(-3.22%)
Nov 09, 2020 7.620 7.620 7.620 0 +0.66(+9.48%)
Nov 06, 2020 6.960 6.960 6.960 6.960 100 +0.00(+0.00%)
Nov 05, 2020 6.960 6.960 6.960 6.960 403 -0.04(-0.57%)
Nov 03, 2020 7.000 7.000 7.000 0 -0.11(-1.55%)
Oct 29, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 28, 2020 7.110 7.110 7.110 7.110 505 -0.15(-2.07%)
Oct 26, 2020 7.260 7.260 7.260 0 +0.00(+0.00%)
Oct 22, 2020 7.260 7.260 7.260 0 +0.00(+0.00%)
Oct 21, 2020 7.260 7.260 7.260 26 +0.00(+0.00%)
Oct 20, 2020 7.260 7.260 7.260 50 +0.00(+0.00%)
Oct 12, 2020 7.260 7.260 7.260 0 +0.03(+0.41%)
Oct 09, 2020 7.290 7.290 7.230 7.230 1,100 -0.13(-1.83%)
Oct 08, 2020 7.365 7.365 7.365 1 +0.00(+0.00%)
Oct 07, 2020 7.365 7.365 7.365 1 +0.00(+0.00%)
Oct 06, 2020 7.365 7.365 7.365 68 +0.00(+0.00%)
Oct 05, 2020 7.365 7.365 7.365 7.365 100 -0.05(-0.74%)
Oct 01, 2020 7.420 7.420 7.420 0 +0.05(+0.68%)
Sep 30, 2020 7.370 7.370 7.370 1 +0.00(+0.00%)
Sep 29, 2020 7.370 7.370 7.370 7.370 734 -0.29(-3.79%)
Sep 25, 2020 7.660 7.660 7.660 0 +0.00(+0.00%)
Sep 23, 2020 7.660 7.660 7.660 0 +0.00(+0.00%)
Sep 22, 2020 7.660 7.660 7.660 7.660 1,000 +0.00(+0.00%)
Sep 18, 2020 7.660 7.660 7.660 0 +0.00(+0.00%)
Sep 17, 2020 7.820 7.820 7.660 7.660 2,061 -0.34(-4.25%)
Sep 16, 2020 8.000 8.000 8.000 161 +0.00(+0.00%)
Sep 15, 2020 8.000 8.000 8.000 47 +0.00(+0.00%)
Sep 14, 2020 8.000 8.000 8.000 15 +0.00(+0.00%)
Sep 10, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 02, 2020 8.000 8.000 8.000 0 +0.15(+1.91%)
Aug 31, 2020 7.850 7.850 7.850 0 -0.26(-3.21%)
Aug 28, 2020 8.110 8.110 8.110 1 +0.00(+0.00%)
Aug 25, 2020 8.110 8.110 8.110 0 +0.00(+0.00%)
Aug 24, 2020 8.110 8.110 8.110 10 +0.00(+0.00%)
Aug 21, 2020 8.110 8.110 8.110 2 +0.00(+0.00%)
Aug 20, 2020 8.110 8.110 8.110 1 +0.00(+0.00%)
Aug 19, 2020 8.110 8.110 8.110 2 +0.00(+0.00%)
Aug 18, 2020 8.110 8.110 8.110 8.110 506 -0.04(-0.49%)
Aug 17, 2020 8.260 8.260 8.150 8.150 1,440 +0.01(+0.12%)
Aug 14, 2020 8.140 8.140 8.140 8.140 2,900 +0.01(+0.12%)
Aug 13, 2020 8.130 8.130 8.130 8.130 992 +0.19(+2.39%)
Aug 12, 2020 7.710 7.940 7.710 7.940 12,849 +0.10(+1.28%)
Aug 11, 2020 7.940 7.940 7.840 7.840 300 -0.01(-0.13%)
Aug 10, 2020 7.850 7.850 7.850 43 +0.00(+0.00%)
Aug 07, 2020 7.850 7.850 7.850 7.850 300 +0.23(+3.02%)
Aug 04, 2020 7.620 7.620 7.620 0 +0.24(+3.25%)
Aug 03, 2020 7.380 7.380 7.380 2 +0.00(+0.00%)
Jul 31, 2020 7.380 7.380 7.380 1 +0.00(+0.00%)
Jul 30, 2020 7.380 7.380 7.380 2 +0.00(+0.00%)
Jul 27, 2020 7.380 7.380 7.380 0 -0.16(-2.12%)
Jul 24, 2020 7.540 7.540 7.540 7.540 100 -0.09(-1.18%)
Jul 23, 2020 7.515 7.630 7.515 7.630 310 +0.28(+3.81%)
Jul 21, 2020 7.350 7.350 7.350 0 +0.14(+1.94%)
Jul 14, 2020 7.210 7.210 7.210 0 +0.00(+0.00%)
Jul 13, 2020 7.210 7.210 7.210 7.210 200 +0.00(+0.07%)
Jul 10, 2020 7.205 7.205 7.205 7.205 5,100 -0.30(-4.06%)
Jul 08, 2020 7.510 7.510 7.510 0 +0.00(+0.00%)
Jul 07, 2020 7.520 7.520 7.510 7.510 1,425 +0.21(+2.95%)
Jul 06, 2020 7.295 7.295 7.295 42 +0.00(+0.00%)
Jul 01, 2020 7.295 7.295 7.295 0 +0.00(+0.00%)
Jun 30, 2020 7.370 7.370 7.295 7.295 6,855 -0.11(-1.42%)
Jun 29, 2020 7.400 7.400 7.400 7.400 6,000 -0.08(-1.07%)
Jun 26, 2020 7.560 7.600 7.480 7.480 1,600 +0.03(+0.45%)
Jun 25, 2020 7.386 7.446 7.336 7.446 4,232 +0.15(+2.00%)
Jun 23, 2020 7.300 7.300 7.300 0 +0.12(+1.67%)
Jun 22, 2020 7.180 7.180 7.180 7.180 1,025 -0.38(-5.03%)
Jun 19, 2020 7.560 7.560 7.560 1 +0.00(+0.00%)
Jun 17, 2020 7.560 7.560 7.560 0 +0.00(+0.00%)
Jun 16, 2020 7.560 7.560 7.560 2 +0.00(+0.00%)
Jun 15, 2020 7.560 7.560 7.560 74 +0.00(+0.00%)
Jun 09, 2020 7.560 7.560 7.560 0 +0.47(+6.61%)
Jun 08, 2020 7.091 7.091 7.091 2 +0.00(+0.00%)
Jun 05, 2020 7.091 7.091 7.091 27 +0.00(+0.00%)
Jun 03, 2020 7.091 7.091 7.091 0 +0.00(+0.00%)
Jun 02, 2020 7.091 7.091 7.091 7.091 2,500 -0.36(-4.81%)
Jun 01, 2020 6.950 7.449 6.950 7.449 1,821 +0.67(+9.87%)
May 28, 2020 6.780 6.780 6.780 0 -0.02(-0.29%)
May 26, 2020 6.800 6.800 6.800 0 +0.00(+0.00%)
May 22, 2020 6.800 6.800 6.800 36 +0.00(+0.00%)
May 19, 2020 6.800 6.800 6.800 0 +0.53(+8.45%)
May 18, 2020 6.260 6.270 6.260 6.270 1,015 +0.28(+4.67%)
May 14, 2020 5.990 5.990 5.990 0 -0.44(-6.84%)
May 12, 2020 6.430 6.430 6.430 0 +0.16(+2.55%)
May 08, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
May 06, 2020 6.270 6.270 6.270 0 +0.51(+8.76%)
May 04, 2020 5.765 5.765 5.765 0 +0.00(+0.00%)
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.