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 (%)
Apr 30, 2012 27.49 27.49 27.49 0 -0.21(-0.76%)
Apr 26, 2012 27.70 27.70 27.70 0 +0.20(+0.73%)
Apr 25, 2012 27.39 27.50 27.39 27.50 280 -0.65(-2.31%)
Apr 23, 2012 28.15 28.15 28.15 0 +0.33(+1.19%)
Apr 17, 2012 27.82 27.82 27.82 0 -0.13(-0.47%)
Apr 16, 2012 28.00 28.20 27.95 27.95 2,413 -0.15(-0.53%)
Apr 13, 2012 28.10 28.10 28.10 28.10 1,400 -0.55(-1.92%)
Apr 12, 2012 28.35 28.65 28.35 28.65 600 -0.08(-0.28%)
Apr 11, 2012 28.80 28.80 28.73 28.73 1,200 +0.68(+2.42%)
Apr 10, 2012 28.55 28.55 28.05 28.05 5,244 -1.05(-3.61%)
Apr 05, 2012 29.10 29.10 29.10 0 +0.20(+0.69%)
Apr 04, 2012 28.55 28.90 28.55 28.90 800 -0.99(-3.31%)
Apr 02, 2012 29.89 29.89 29.89 0 +0.71(+2.43%)
Mar 29, 2012 29.18 29.18 29.18 29.18 0 -0.42(-1.42%)
Mar 28, 2012 30.00 30.00 29.50 29.60 5,750 -0.80(-2.63%)
Mar 27, 2012 30.45 30.50 30.40 30.40 3,375 -0.51(-1.65%)
Mar 26, 2012 30.85 30.91 30.85 30.91 1,605 +0.97(+3.24%)
Mar 23, 2012 29.94 29.94 29.94 29.94 200 -0.19(-0.64%)
Mar 22, 2012 30.21 30.21 30.13 30.13 9,300 -0.87(-2.79%)
Mar 20, 2012 31.00 31.00 31.00 0 +0.22(+0.71%)
Mar 19, 2012 30.55 30.78 30.55 30.78 3,980 -0.33(-1.06%)
Mar 16, 2012 31.17 32.00 30.84 31.11 26,758 +0.33(+1.07%)
Mar 14, 2012 30.78 30.78 30.78 494 +0.53(+1.75%)
Mar 13, 2012 30.02 30.26 30.02 30.25 1,000 +0.66(+2.23%)
Mar 12, 2012 29.59 29.59 29.59 29.59 80,569 +0.16(+0.54%)
Mar 09, 2012 29.43 29.43 29.43 29.43 300 -0.91(-3.00%)
Mar 02, 2012 30.34 30.34 30.34 3,100 +0.69(+2.33%)
Mar 01, 2012 29.65 29.65 29.65 29.65 1,600 -0.50(-1.66%)
Feb 29, 2012 29.85 30.15 29.85 30.15 4,101 +0.40(+1.34%)
Feb 28, 2012 29.75 29.75 29.75 29.75 1,500 +0.25(+0.85%)
Feb 23, 2012 29.50 29.50 29.50 0 -0.74(-2.43%)
Feb 15, 2012 30.24 30.24 30.24 30.24 0 +0.24(+0.79%)
Feb 14, 2012 30.00 30.00 30.00 30.00 200 +0.00(+0.00%)
Feb 13, 2012 30.00 30.00 30.00 30.00 110 +0.00(+0.00%)
Feb 10, 2012 29.88 30.00 29.88 30.00 200 -0.79(-2.57%)
Feb 08, 2012 30.79 30.79 30.79 0 +0.08(+0.26%)
Feb 07, 2012 30.60 30.71 30.43 30.71 2,303 -0.32(-1.03%)
Feb 06, 2012 31.03 31.03 31.03 31.03 140 +0.13(+0.42%)
Feb 03, 2012 30.90 30.90 30.90 30.90 5,000 +0.50(+1.64%)
Feb 02, 2012 30.40 30.40 30.10 30.40 5,000 +0.30(+1.00%)
Feb 01, 2012 30.10 30.10 30.10 30.10 1,000 +0.76(+2.59%)
Jan 31, 2012 29.34 29.34 29.34 29.34 825 -0.07(-0.24%)
Jan 30, 2012 29.41 29.41 29.41 29.41 140 -0.43(-1.44%)
Jan 27, 2012 29.84 29.84 29.84 29.84 5,473 +0.69(+2.37%)
Jan 26, 2012 29.85 29.85 29.15 29.15 4,596 -0.37(-1.25%)
Jan 25, 2012 29.35 29.52 29.35 29.52 2,285 +0.77(+2.68%)
Jan 20, 2012 28.75 28.75 28.75 0 -0.53(-1.81%)
Jan 19, 2012 29.28 29.28 29.28 29.28 10,400 -0.37(-1.25%)
Jan 18, 2012 29.05 29.65 29.00 29.65 976 +0.75(+2.60%)
Jan 17, 2012 28.90 28.90 28.90 28.90 653 -0.44(-1.49%)
Jan 12, 2012 29.34 29.34 29.34 0 +0.67(+2.32%)
Jan 11, 2012 28.46 28.67 28.46 28.67 10,900 +0.18(+0.63%)
Jan 09, 2012 28.49 28.49 28.49 0 -0.14(-0.49%)
Jan 06, 2012 28.95 28.95 28.63 28.63 1,500 -0.37(-1.28%)
Jan 05, 2012 29.00 29.00 29.00 29.00 185 -0.45(-1.53%)
Jan 04, 2012 28.81 29.45 28.81 29.45 590 +0.80(+2.79%)
Dec 30, 2011 28.65 28.65 28.65 28.65 300 +0.65(+2.32%)
Dec 29, 2011 28.00 28.00 28.00 28.00 941 +0.00(+0.00%)
Dec 28, 2011 28.00 28.00 28.00 28.00 1,400 -1.60(-5.41%)
Dec 27, 2011 29.60 29.60 29.60 29.60 1,095 +0.78(+2.71%)
Dec 23, 2011 28.82 28.82 28.82 28.82 200 +1.67(+6.15%)
Dec 21, 2011 27.15 27.15 27.15 27.15 600 -0.25(-0.91%)
Dec 20, 2011 27.40 27.40 27.40 27.40 633 +0.67(+2.51%)
Dec 19, 2011 27.04 27.05 26.73 26.73 6,355 -1.52(-5.38%)
Dec 16, 2011 27.75 28.60 27.74 28.25 64,503 +1.37(+5.10%)
Dec 15, 2011 26.88 26.88 26.88 26.88 368 -0.25(-0.92%)
Dec 14, 2011 27.12 27.13 27.12 27.13 7,400 -0.01(-0.04%)
Dec 13, 2011 27.51 27.51 27.14 27.14 20,500 +0.52(+1.95%)
Dec 12, 2011 27.10 27.10 26.62 26.62 400 -1.09(-3.93%)
Dec 09, 2011 27.58 28.25 27.58 27.71 6,708 -1.09(-3.78%)
Dec 08, 2011 29.27 29.27 28.80 28.80 390 -0.50(-1.71%)
Dec 07, 2011 29.10 29.30 29.10 29.30 1,675 -1.46(-4.75%)
Dec 01, 2011 30.76 30.76 30.76 0 -1.05(-3.30%)
Nov 30, 2011 31.30 31.81 31.30 31.81 52,159 +1.11(+3.62%)
Nov 28, 2011 30.70 30.70 30.70 0 +1.05(+3.54%)
Nov 25, 2011 29.65 29.65 29.65 29.65 1,400 +0.65(+2.24%)
Nov 23, 2011 29.03 29.03 29.00 29.00 9,500 -1.00(-3.33%)
Nov 22, 2011 29.57 30.00 29.47 30.00 10,596 +0.78(+2.67%)
Nov 21, 2011 29.22 29.22 29.22 29.22 246 -0.89(-2.96%)
Nov 18, 2011 30.11 30.11 30.11 30.11 4,681 +0.88(+3.01%)
Nov 17, 2011 29.45 29.45 28.99 29.23 3,200 -1.73(-5.59%)
Nov 15, 2011 30.96 30.96 30.96 0 +1.01(+3.37%)
Nov 14, 2011 29.90 29.95 29.79 29.95 1,600 -1.25(-4.01%)
Nov 11, 2011 30.84 31.38 30.84 31.20 23,464 +0.55(+1.79%)
Nov 10, 2011 30.65 30.65 30.65 30.65 195 +1.84(+6.39%)
Nov 09, 2011 29.46 29.46 27.95 28.81 1,162 -2.13(-6.88%)
Nov 08, 2011 30.94 30.94 30.94 30.94 3,000 -0.19(-0.61%)
Nov 03, 2011 31.13 31.13 31.13 0 -0.35(-1.11%)
Nov 02, 2011 31.20 31.49 31.00 31.48 4,633 +0.68(+2.20%)
Nov 01, 2011 30.25 31.00 30.25 30.80 19,080 -1.40(-4.34%)
Oct 28, 2011 32.20 32.20 32.20 0 +0.84(+2.68%)
Oct 27, 2011 30.80 31.36 30.80 31.36 337 +0.91(+2.97%)
Oct 26, 2011 30.45 30.45 30.45 30.45 27,844 +0.60(+2.03%)
Oct 25, 2011 30.00 30.00 29.85 29.85 1,191 +0.75(+2.58%)
Oct 24, 2011 28.90 29.22 28.90 29.10 2,010 +0.60(+2.11%)
Oct 21, 2011 28.25 28.50 28.25 28.50 660 +1.25(+4.59%)
Oct 20, 2011 27.35 27.35 27.25 27.25 1,500 -1.35(-4.72%)
Oct 18, 2011 28.60 28.60 28.60 28.60 0 +0.30(+1.06%)
Oct 13, 2011 28.30 28.30 28.30 0 +0.72(+2.61%)
Oct 11, 2011 27.58 27.58 27.58 58,776 -0.32(-1.15%)
Oct 10, 2011 28.00 28.00 27.48 27.90 8,950 +1.10(+4.10%)
Oct 07, 2011 27.51 27.60 26.49 26.80 68,843 +1.92(+7.72%)
Oct 06, 2011 24.73 24.88 24.73 24.88 1,870 -0.30(-1.19%)
Oct 05, 2011 23.70 25.18 23.70 25.18 739 -0.32(-1.25%)
Oct 04, 2011 25.00 25.50 25.00 25.50 3,600 -1.30(-4.85%)
Oct 03, 2011 27.06 27.41 26.80 26.80 4,718 -0.59(-2.15%)
Sep 30, 2011 27.41 27.85 27.38 27.39 2,103 -2.01(-6.84%)
Sep 29, 2011 28.45 29.40 28.45 29.40 918 +1.26(+4.48%)
Sep 28, 2011 28.73 28.73 28.14 28.14 855 -1.25(-4.25%)
Sep 27, 2011 28.91 29.39 28.81 29.39 4,841 +0.81(+2.83%)
Sep 26, 2011 28.02 28.58 27.71 28.58 5,819 +0.56(+2.00%)
Sep 23, 2011 28.32 28.32 28.02 28.02 40,121 -1.00(-3.45%)
Sep 22, 2011 29.42 30.10 29.00 29.02 7,050 -1.92(-6.21%)
Sep 21, 2011 31.30 31.30 30.94 30.94 2,400 -0.38(-1.21%)
Sep 20, 2011 31.32 31.32 31.32 31.32 200 -0.28(-0.89%)
Sep 19, 2011 31.79 31.79 31.60 31.60 200 -1.20(-3.66%)
Sep 16, 2011 32.40 32.80 32.12 32.80 2,000 +0.10(+0.31%)
Sep 15, 2011 32.70 32.70 32.70 32.70 200 +0.45(+1.40%)
Sep 14, 2011 32.25 32.25 32.25 32.25 200 -0.19(-0.59%)
Sep 13, 2011 32.44 32.44 32.44 32.44 654 -0.60(-1.82%)
Sep 12, 2011 33.00 33.04 33.00 33.04 2,014 -1.06(-3.11%)
Sep 09, 2011 34.50 34.50 34.10 34.10 2,684 -3.08(-8.28%)
Sep 07, 2011 37.18 37.18 37.18 37.18 0 +0.42(+1.14%)
Sep 06, 2011 36.34 36.76 36.34 36.76 500 -0.44(-1.18%)
Sep 02, 2011 37.20 37.20 37.20 37.20 600 -2.25(-5.70%)
Aug 31, 2011 39.45 39.45 39.45 0 +3.75(+10.50%)
Aug 30, 2011 35.70 35.70 35.70 35.70 1,112 +0.30(+0.85%)
Aug 29, 2011 33.90 35.40 33.90 35.40 2,408 +2.23(+6.72%)
Aug 26, 2011 33.17 33.17 33.17 33.17 200 +0.02(+0.06%)
Aug 23, 2011 33.15 33.15 33.15 33.15 0 +1.05(+3.27%)
Aug 22, 2011 32.10 32.10 32.10 32.10 200 +1.86(+6.15%)
Aug 19, 2011 29.14 30.24 29.14 30.24 999 -0.75(-2.42%)
Aug 18, 2011 32.50 32.50 30.96 30.99 1,007 -1.81(-5.52%)
Aug 17, 2011 32.80 32.80 32.80 32.80 400 +0.55(+1.71%)
Aug 16, 2011 32.25 32.25 32.25 32.25 796 -1.65(-4.87%)
Aug 15, 2011 33.80 33.90 33.80 33.90 549 +2.65(+8.48%)
Aug 12, 2011 30.55 31.46 30.35 31.25 2,341 +3.85(+14.05%)
Aug 11, 2011 28.19 28.49 27.40 27.40 6,613 -3.40(-11.04%)
Aug 10, 2011 30.70 32.10 30.65 30.80 12,649 -1.30(-4.05%)
Aug 09, 2011 30.85 32.10 30.85 32.10 1,863 +0.95(+3.05%)
Aug 08, 2011 33.00 33.00 31.15 31.15 11,814 -4.70(-13.11%)
Aug 05, 2011 36.00 36.00 35.69 35.85 3,096 -2.92(-7.53%)
Aug 04, 2011 39.85 39.85 38.77 38.77 3,290 -2.77(-6.67%)
Aug 03, 2011 42.50 42.50 41.54 41.54 170,179 -2.01(-4.62%)
Aug 02, 2011 43.54 44.05 43.30 43.55 20,857 -0.35(-0.80%)
Aug 01, 2011 43.00 43.90 43.00 43.90 2,200 +0.35(+0.80%)
Jul 28, 2011 43.55 43.55 43.55 0 -0.25(-0.57%)
Jul 27, 2011 44.50 44.50 43.80 43.80 12,250 -2.39(-5.17%)
Jul 26, 2011 46.19 46.19 46.19 46.19 2,400 +0.09(+0.20%)
Jul 25, 2011 45.60 46.35 45.60 46.10 6,506 +0.83(+1.83%)
Jul 22, 2011 45.28 45.28 45.27 45.27 2,961 +0.57(+1.28%)
Jul 21, 2011 44.50 44.70 44.30 44.70 3,310 +1.91(+4.46%)
Jul 20, 2011 42.80 42.80 42.79 42.79 8,439 +1.09(+2.61%)
Jul 19, 2011 41.70 41.70 41.70 41.70 1,558 -0.75(-1.77%)
Jul 15, 2011 42.45 42.45 42.45 0 -0.68(-1.58%)
Jul 14, 2011 43.75 43.75 43.13 43.13 5,788 -0.27(-0.62%)
Jul 13, 2011 43.04 43.40 42.85 43.40 1,666 +1.32(+3.13%)
Jul 12, 2011 41.30 42.08 41.30 42.08 7,800 +1.18(+2.89%)
Jul 08, 2011 40.90 40.90 40.90 0 -0.75(-1.80%)
Jul 07, 2011 40.50 41.65 40.50 41.65 1,622 +1.26(+3.12%)
Jul 06, 2011 40.04 40.39 40.00 40.39 1,605 +0.09(+0.22%)
Jul 05, 2011 40.40 40.40 40.30 40.30 1,735 -0.10(-0.25%)
Jul 01, 2011 40.05 40.40 40.05 40.40 12,380 -0.10(-0.25%)
Jun 30, 2011 40.65 40.88 40.50 40.50 7,056 +0.10(+0.26%)
Jun 29, 2011 40.40 40.40 40.40 40.40 9,500 +0.15(+0.36%)
Jun 28, 2011 40.27 40.31 40.25 40.25 1,439 +0.05(+0.12%)
Jun 27, 2011 40.20 40.20 40.20 40.20 300 +2.30(+6.07%)
Jun 24, 2011 38.10 38.10 37.90 37.90 18,089 -0.20(-0.52%)
Jun 23, 2011 38.10 38.10 38.10 38.10 225 -1.90(-4.75%)
Jun 22, 2011 40.11 40.11 39.05 40.00 9,741 -1.20(-2.91%)
Jun 21, 2011 40.96 41.20 40.96 41.20 1,186 -0.70(-1.67%)
Jun 20, 2011 42.60 42.60 41.90 41.90 850 -2.35(-5.31%)
Jun 17, 2011 38.90 45.90 38.60 44.25 6,840 +7.65(+20.90%)
Jun 16, 2011 37.05 37.05 36.60 36.60 578 +1.30(+3.68%)
Jun 15, 2011 35.44 35.60 35.30 35.30 20,280 -0.10(-0.28%)
Jun 14, 2011 35.10 35.90 35.10 35.40 59,451 +0.80(+2.31%)
Jun 13, 2011 34.60 34.60 34.60 34.60 200 +0.20(+0.58%)
Jun 10, 2011 34.40 34.40 34.40 34.40 343 -0.50(-1.43%)
Jun 09, 2011 34.90 34.90 34.90 34.90 900 +0.85(+2.50%)
Jun 08, 2011 34.80 34.80 34.05 34.05 5,095 -0.93(-2.66%)
Jun 07, 2011 35.00 35.00 34.98 34.98 1,348 +0.73(+2.13%)
Jun 06, 2011 34.46 34.50 34.25 34.25 3,500 -0.65(-1.86%)
Jun 01, 2011 34.90 34.90 34.90 34.90 0 +0.96(+2.83%)
May 24, 2011 34.05 34.20 33.87 33.94 3,834 +0.04(+0.12%)
May 23, 2011 33.90 33.90 33.90 33.90 400 -1.27(-3.61%)
May 20, 2011 34.80 35.17 34.80 35.17 1,100 +0.97(+2.84%)
May 18, 2011 34.20 34.20 34.20 0 -1.00(-2.84%)
May 17, 2011 35.43 35.43 35.20 35.20 400 -2.25(-6.01%)
May 16, 2011 38.05 38.05 37.41 37.45 1,530 -0.85(-2.22%)
May 13, 2011 38.35 38.55 38.30 38.30 1,021 +0.80(+2.13%)
May 12, 2011 37.20 37.55 37.20 37.50 1,400 -0.03(-0.08%)
May 11, 2011 37.52 37.53 37.52 37.53 2,388 -0.02(-0.05%)
May 10, 2011 36.60 37.55 36.60 37.55 1,800 +1.93(+5.42%)
May 09, 2011 36.01 36.01 35.62 35.62 600 +0.32(+0.91%)
May 05, 2011 35.30 35.30 35.30 0 -0.03(-0.08%)
May 04, 2011 35.33 35.33 35.33 35.33 2,715 +0.53(+1.52%)
May 03, 2011 35.02 35.02 34.80 34.80 1,100 -0.65(-1.83%)
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.