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, 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%)
Dec 01, 2015 7.970 7.970 7.970 0 +0.00(+0.00%)
Nov 30, 2015 7.970 7.970 7.970 7.970 1,037 -0.36(-4.32%)
Nov 25, 2015 8.330 8.330 8.330 0 -0.47(-5.34%)
Nov 20, 2015 8.800 8.800 8.800 8.800 315 +0.20(+2.33%)
Nov 19, 2015 8.600 8.618 8.600 8.600 1,982 -0.15(-1.71%)
Nov 18, 2015 8.720 8.750 8.720 8.750 1,142 +0.70(+8.70%)
Nov 16, 2015 8.050 8.050 8.050 0 +0.33(+4.27%)
Nov 13, 2015 7.720 7.720 7.720 7.720 2,915 -1.13(-12.77%)
Nov 09, 2015 8.850 8.850 8.850 0 -0.35(-3.80%)
Nov 05, 2015 9.200 9.200 9.200 0 +0.04(+0.44%)
Nov 04, 2015 9.050 9.230 9.050 9.160 2,214 +0.47(+5.41%)
Oct 30, 2015 8.690 8.690 8.690 0 -0.09(-0.97%)
Oct 28, 2015 8.775 8.775 8.775 6 +0.26(+2.99%)
Oct 27, 2015 8.490 8.520 8.490 8.520 2,083 -0.68(-7.39%)
Oct 23, 2015 9.200 9.200 9.200 0 +0.54(+6.24%)
Oct 22, 2015 8.660 8.660 8.660 8.660 2,200 -0.04(-0.46%)
Oct 21, 2015 8.700 8.700 8.700 8.700 1,025 -0.20(-2.25%)
Oct 19, 2015 8.900 8.900 8.900 0 +0.10(+1.14%)
Oct 15, 2015 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 12, 2015 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 09, 2015 8.790 8.800 8.790 8.800 1,681 +0.15(+1.73%)
Oct 08, 2015 8.682 8.682 8.650 8.650 2,560 -0.06(-0.75%)
Oct 07, 2015 8.635 8.715 8.635 8.715 462 +0.27(+3.17%)
Oct 06, 2015 8.350 8.447 8.350 8.447 1,940 +0.11(+1.31%)
Oct 05, 2015 8.200 8.370 8.160 8.338 37,678 +0.57(+7.31%)
Oct 02, 2015 7.670 7.770 7.670 7.770 1,206 -0.29(-3.60%)
Oct 01, 2015 8.060 8.060 8.060 8.060 128 +0.22(+2.81%)
Sep 30, 2015 7.840 7.840 7.830 7.840 6,199 -0.71(-8.30%)
Sep 25, 2015 8.550 8.550 8.550 0 +0.25(+3.01%)
Sep 18, 2015 8.300 8.300 8.300 0 +0.34(+4.27%)
Sep 15, 2015 7.960 7.960 7.960 3 +0.64(+8.74%)
Sep 11, 2015 7.320 7.320 7.320 0 -0.17(-2.27%)
Sep 10, 2015 7.150 7.490 7.150 7.490 11,501 +0.35(+4.87%)
Sep 09, 2015 7.142 7.142 7.142 7.142 1,000 -0.06(-0.81%)
Sep 03, 2015 7.200 7.200 7.200 1 +0.08(+1.12%)
Sep 02, 2015 7.120 7.120 7.120 7.120 1,011 +0.00(+0.00%)
Sep 01, 2015 7.080 7.120 7.060 7.120 2,653 -0.29(-3.91%)
Aug 31, 2015 7.340 7.450 7.340 7.410 27,080 +0.32(+4.52%)
Aug 28, 2015 7.089 7.090 7.089 7.090 885 -0.00(-0.01%)
Aug 27, 2015 6.979 7.090 6.979 7.090 4,705 +0.53(+8.01%)
Aug 25, 2015 6.564 6.564 6.564 3 +0.22(+3.50%)
Aug 24, 2015 6.360 6.420 6.342 6.342 922 -0.56(-8.09%)
Aug 21, 2015 7.000 7.000 6.900 6.900 620 -0.36(-4.96%)
Aug 20, 2015 7.260 7.260 7.260 7.260 236 -0.30(-3.97%)
Aug 19, 2015 7.560 7.560 7.560 7.560 165 +0.03(+0.40%)
Aug 18, 2015 7.530 7.530 7.530 7.530 1,601 -0.09(-1.21%)
Aug 14, 2015 7.622 7.622 7.622 15 -0.14(-1.78%)
Aug 13, 2015 7.680 7.760 7.680 7.760 2,874 -0.12(-1.52%)
Aug 10, 2015 7.880 7.880 7.880 0 -0.22(-2.72%)
Aug 05, 2015 8.100 8.100 8.100 27 +0.25(+3.18%)
Aug 03, 2015 7.850 7.850 7.850 69 -0.24(-2.97%)
Jul 31, 2015 8.130 8.130 8.090 8.090 1,319 -0.16(-1.96%)
Jul 30, 2015 8.252 8.252 8.252 8.252 2,650 +0.08(+1.00%)
Jul 29, 2015 8.090 8.170 8.090 8.170 2,609 +0.16(+2.00%)
Jul 28, 2015 8.055 8.055 7.950 8.010 6,608 -0.18(-2.20%)
Jul 27, 2015 8.190 8.190 8.190 8.190 1,036 -0.11(-1.34%)
Jul 24, 2015 8.390 8.390 8.301 8.301 2,578 -0.27(-3.14%)
Jul 23, 2015 8.760 8.780 8.570 8.570 2,766 +0.01(+0.09%)
Jul 22, 2015 8.520 8.562 8.520 8.562 919 -0.20(-2.26%)
Jul 20, 2015 8.760 8.760 8.760 0 -0.21(-2.34%)
Jul 17, 2015 9.081 9.081 8.970 8.970 1,524 -0.15(-1.64%)
Jul 16, 2015 9.110 9.120 9.080 9.120 548 -0.01(-0.11%)
Jul 15, 2015 9.130 9.130 9.130 9.130 152 -0.03(-0.33%)
Jul 13, 2015 9.160 9.160 9.160 40 -0.10(-1.08%)
Jul 10, 2015 9.310 9.310 9.260 9.260 1,754 +0.41(+4.63%)
Jul 08, 2015 8.850 8.850 8.850 6 -0.33(-3.59%)
Jul 07, 2015 9.110 9.180 9.110 9.180 1,573 -0.33(-3.47%)
Jul 02, 2015 9.510 9.510 9.510 64 +0.12(+1.28%)
Jul 01, 2015 9.390 9.390 9.390 9.390 368 -0.11(-1.16%)
Jun 30, 2015 9.570 9.580 9.500 9.500 6,701 -0.15(-1.55%)
Jun 29, 2015 9.770 9.770 9.650 9.650 1,095 -0.59(-5.76%)
Jun 26, 2015 10.24 10.24 10.24 10.24 210 +0.35(+3.54%)
Jun 25, 2015 9.890 9.890 9.890 9.890 206 -0.12(-1.20%)
Jun 18, 2015 10.01 10.01 10.01 0 -0.05(-0.50%)
Jun 17, 2015 10.02 10.06 10.02 10.06 302 -0.23(-2.24%)
Jun 16, 2015 10.29 10.29 10.29 10.29 108 +0.10(+0.98%)
Jun 12, 2015 10.19 10.19 10.19 0 -0.07(-0.70%)
Jun 11, 2015 10.26 10.26 10.26 10.26 208 -0.71(-6.45%)
Jun 10, 2015 10.70 10.97 10.70 10.97 700 +0.57(+5.48%)
Jun 09, 2015 10.26 10.40 10.26 10.40 301 +0.82(+8.56%)
Jun 08, 2015 9.490 9.580 9.475 9.580 1,886 +0.55(+6.09%)
Jun 04, 2015 9.030 9.030 9.030 18 -0.47(-4.95%)
Jun 03, 2015 9.500 9.500 9.500 9.500 1,391 +0.00(+0.00%)
Jun 02, 2015 9.440 9.500 9.440 9.500 301 +0.37(+4.00%)
Jun 01, 2015 9.310 9.310 9.120 9.135 13,772 +0.03(+0.27%)
May 29, 2015 9.070 9.110 9.070 9.110 1,608 -0.04(-0.44%)
May 28, 2015 9.150 9.150 9.150 9.150 201 -0.05(-0.54%)
May 27, 2015 9.200 9.200 9.200 9.200 1,250 -0.18(-1.87%)
May 26, 2015 9.330 9.425 9.310 9.375 2,698 -0.26(-2.65%)
May 21, 2015 9.630 9.630 9.630 0 -0.17(-1.73%)
May 20, 2015 9.800 9.800 9.800 9.800 1,008 -0.04(-0.42%)
May 19, 2015 9.791 9.841 9.750 9.841 21,252 -0.10(-0.99%)
May 18, 2015 9.845 9.940 9.845 9.940 13,072 +0.25(+2.58%)
May 14, 2015 9.690 9.690 9.690 70 -0.08(-0.82%)
May 12, 2015 9.770 9.770 9.770 0 -0.09(-0.91%)
May 11, 2015 9.730 9.860 9.600 9.860 5,660 +0.36(+3.79%)
May 07, 2015 9.500 9.500 9.500 12 -0.14(-1.45%)
May 06, 2015 9.640 9.640 9.640 9.640 228 +0.01(+0.10%)
May 05, 2015 9.600 9.640 9.600 9.630 9,861 +0.28(+2.94%)
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.