0486RUSAL11/15/2017
LAST:

 5.520
CHANGE:
 0.02
OPEN:
5.500
HIGH:
5.530
ASK:
5.260
VOLUME:
441,000
CHANGE(%):
0.36
PREV:
5.500
LOW:
5.400
BID:
5.510
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/15/175.5005.5305.4005.520441,0000
11/14/175.3905.6005.3705.5001,833,4880
11/13/175.4605.4605.3705.3901,372,9150
11/10/175.4005.4805.3905.4604,053,0000
11/09/175.4305.4305.3805.4002,487,7920
11/08/175.3705.4805.3305.4307,532,0000
11/07/175.4505.4505.3105.3701,563,0000
11/06/175.4205.4805.2505.450797,0230
11/03/175.1805.4305.1805.4209,797,9000
11/02/175.0905.2105.0905.1804,916,8530
FUNDAMENTALS
Sector:
Industry:
52wk range:2.98 - 6.36
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23