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

Ojsc Rostelecom ADR (OP: ROSYY )

N/A 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 (%)
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%)
May 03, 2016 8.820 8.820 8.820 8.820 300 -0.21(-2.33%)
Apr 29, 2016 9.030 9.030 9.030 35 -0.39(-4.14%)
Apr 27, 2016 9.420 9.420 9.420 1 +0.37(+4.09%)
Apr 22, 2016 9.050 9.050 9.050 0 +0.23(+2.56%)
Apr 21, 2016 8.825 8.825 8.825 8.825 113 -0.28(-3.03%)
Apr 20, 2016 8.882 9.100 8.882 9.100 6,370 +0.74(+8.85%)
Apr 18, 2016 8.360 8.360 8.360 7 -0.36(-4.13%)
Apr 15, 2016 8.720 8.720 8.720 8.720 598 +0.03(+0.35%)
Apr 14, 2016 8.820 8.820 8.690 8.690 2,999 -0.35(-3.87%)
Apr 13, 2016 9.030 9.040 9.030 9.040 5,500 +0.14(+1.57%)
Apr 12, 2016 8.900 8.900 8.900 8.900 1,011 +0.55(+6.59%)
Apr 05, 2016 8.350 8.350 8.350 1 -0.25(-2.91%)
Apr 04, 2016 8.600 8.600 8.600 8.600 135 -0.05(-0.58%)
Apr 01, 2016 8.650 8.650 8.650 8.650 600 -0.29(-3.24%)
Mar 31, 2016 8.820 8.940 8.820 8.940 1,802 +0.48(+5.67%)
Mar 28, 2016 8.460 8.460 8.460 0 +0.16(+1.93%)
Mar 24, 2016 8.300 8.300 8.300 0 -0.18(-2.12%)
Mar 23, 2016 8.440 8.480 8.440 8.480 1,199 -0.01(-0.12%)
Mar 18, 2016 8.490 8.490 8.490 0 -0.11(-1.28%)
Mar 17, 2016 8.470 8.600 8.470 8.600 1,328 +0.47(+5.78%)
Mar 16, 2016 8.130 8.130 8.130 8.130 474 +0.23(+2.91%)
Mar 15, 2016 7.900 7.900 7.850 7.900 1,873 -0.14(-1.69%)
Mar 14, 2016 8.036 8.036 8.036 8.036 200 -0.18(-2.24%)
Mar 10, 2016 8.220 8.220 8.220 13 +0.21(+2.62%)
Mar 09, 2016 7.970 8.030 7.970 8.010 7,193 +0.23(+2.96%)
Mar 08, 2016 7.770 7.780 7.770 7.780 1,716 -0.15(-1.89%)
Mar 07, 2016 7.910 7.930 7.910 7.930 305 +0.46(+6.16%)
Mar 01, 2016 7.470 7.470 7.470 0 +0.42(+5.96%)
Feb 25, 2016 7.050 7.050 7.050 0 +0.09(+1.29%)
Feb 24, 2016 6.960 6.960 6.940 6.960 1,216 -0.59(-7.77%)
Feb 23, 2016 7.250 7.546 7.250 7.546 613 +0.39(+5.40%)
Feb 18, 2016 7.160 7.160 7.160 0 +0.11(+1.56%)
Feb 17, 2016 6.930 7.050 6.930 7.050 1,113 +0.59(+9.12%)
Feb 09, 2016 6.461 6.461 6.461 50 -0.58(-8.28%)
Feb 04, 2016 7.044 7.044 7.044 8 +0.38(+5.77%)
Feb 03, 2016 6.520 6.660 6.420 6.660 502 +0.21(+3.26%)
Feb 02, 2016 6.560 6.560 6.450 6.450 5,598 -0.35(-5.15%)
Feb 01, 2016 6.800 6.800 6.800 6.800 101 +0.01(+0.15%)
Jan 28, 2016 6.790 6.790 6.790 1 -0.11(-1.59%)
Jan 27, 2016 6.650 6.900 6.650 6.900 200 +0.40(+6.15%)
Jan 25, 2016 6.500 6.500 6.500 0 +0.50(+8.33%)
Jan 20, 2016 6.000 6.000 6.000 0 -0.40(-6.25%)
Jan 19, 2016 6.370 6.400 6.370 6.400 12,502 -0.18(-2.74%)
Jan 13, 2016 6.580 6.580 6.580 0 -0.05(-0.75%)
Jan 12, 2016 6.630 6.630 6.630 6.630 224 -0.34(-4.88%)
Jan 08, 2016 6.970 6.970 6.970 1 -0.37(-5.04%)
Jan 06, 2016 7.340 7.340 7.340 0 +0.19(+2.66%)
Jan 05, 2016 7.120 7.150 7.120 7.150 1,809 -0.30(-4.03%)
Jan 04, 2016 7.450 7.450 7.450 7.450 114 +0.06(+0.85%)
Dec 31, 2015 7.387 7.387 7.387 0 -0.05(-0.65%)
Dec 30, 2015 7.436 7.436 7.436 7.436 1,001 -0.12(-1.65%)
Dec 29, 2015 7.560 7.560 7.560 7.560 120 -0.05(-0.66%)
Dec 28, 2015 7.970 7.970 7.610 7.610 1,398 -0.09(-1.17%)
Dec 23, 2015 7.700 7.700 7.700 0 +0.30(+4.05%)
Dec 22, 2015 7.410 7.440 7.400 7.400 4,450 -0.33(-4.27%)
Dec 21, 2015 7.730 7.730 7.730 7.730 1,172 +0.13(+1.71%)
Dec 18, 2015 7.560 7.600 7.560 7.600 10,200 -0.17(-2.19%)
Dec 17, 2015 7.770 7.770 7.730 7.770 746 -0.15(-1.89%)
Dec 15, 2015 7.920 7.920 7.920 24 +0.17(+2.19%)
Dec 14, 2015 7.750 7.750 7.750 7.750 871 +0.22(+2.92%)
Dec 10, 2015 7.530 7.530 7.530 0 +0.24(+3.29%)
Dec 07, 2015 7.290 7.290 7.290 0 -0.60(-7.60%)
Dec 03, 2015 7.890 7.890 7.890 2 -0.08(-1.00%)
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.