RTS Oil & Gas

RTSOG
🏛️ russian-federation →
168.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 190.34 192.38 189.98 190.61 0.0M
2023-12-28 188.84 191.80 188.83 191.80 0.0M
2023-12-27 187.39 188.90 187.32 187.89 0.0M
2023-12-26 186.47 187.50 186.24 186.98 0.0M
2023-12-25 185.41 186.67 184.85 186.18 0.0M
2023-12-22 184.25 186.79 183.73 185.08 0.0M
2023-12-21 188.55 188.73 182.84 184.40 0.0M
2023-12-20 189.00 190.91 188.78 188.78 0.0M
2023-12-19 188.56 189.43 187.14 188.27 0.0M
2023-12-18 185.87 188.70 185.79 187.72 0.0M
2023-12-15 180.87 185.02 180.53 185.02 0.0M
2023-12-14 187.71 187.98 183.28 183.67 0.0M
2023-12-13 183.91 186.95 183.73 186.02 0.0M
2023-12-12 184.42 186.73 182.05 184.62 0.0M
2023-12-11 185.98 187.05 183.42 183.72 0.0M
2023-12-08 184.49 186.34 184.38 184.75 0.0M
2023-12-07 182.25 183.97 181.10 183.81 0.0M
2023-12-06 185.66 186.17 182.10 182.88 0.0M
2023-12-05 186.67 187.73 185.92 186.31 0.0M
2023-12-04 189.65 189.76 187.62 187.94 0.0M
2023-12-01 195.15 195.26 191.28 191.88 0.0M
2023-11-30 197.93 197.93 195.26 195.29 0.0M
2023-11-29 197.35 197.90 195.78 196.57 0.0M
2023-11-28 196.44 196.45 194.76 196.31 0.0M
2023-11-27 197.64 198.37 195.44 196.29 0.0M
2023-11-24 197.12 199.05 196.18 197.82 0.0M
2023-11-23 199.30 199.75 197.87 198.39 0.0M
2023-11-22 199.54 200.15 197.90 198.73 0.0M
2023-11-21 197.52 199.71 196.83 199.67 0.0M
2023-11-20 194.92 197.77 194.61 197.17 0.0M
2023-11-17 192.57 194.76 191.41 193.93 0.0M
2023-11-16 195.60 196.45 194.01 194.71 0.0M
2023-11-15 193.12 196.44 192.79 196.13 0.0M
2023-11-14 193.07 193.85 191.37 193.31 0.0M
2023-11-13 192.20 193.68 191.53 193.68 0.0M
2023-11-10 191.40 192.37 190.94 192.35 0.0M
2023-11-09 191.08 191.69 190.15 191.35 0.0M
2023-11-08 190.50 192.37 189.78 191.97 0.0M
2023-11-07 190.65 191.24 190.10 191.24 0.0M
2023-11-06 188.07 191.07 188.04 190.91 0.0M
2023-11-03 187.04 188.59 186.25 188.45 0.0M
2023-11-02 188.63 189.01 186.57 186.57 0.0M
2023-11-01 187.31 189.41 186.10 188.61 0.0M
2023-10-31 191.68 192.15 186.45 187.52 0.0M
2023-10-30 189.23 190.90 188.38 190.43 0.0M
2023-10-27 187.08 190.18 187.08 187.29 0.0M
2023-10-26 190.70 191.75 188.23 188.48 0.0M
2023-10-25 191.03 191.85 189.67 191.15 0.0M
2023-10-24 189.19 191.20 188.40 191.20 0.0M
2023-10-23 188.54 189.43 187.72 189.26 0.0M
2023-10-20 185.98 188.73 185.18 188.73 0.0M
2023-10-19 183.90 184.52 182.76 184.35 0.0M
2023-10-18 183.06 185.78 182.68 184.19 0.0M
2023-10-17 182.61 183.15 181.70 182.01 0.0M
2023-10-16 180.93 182.50 180.84 182.33 0.0M
2023-10-13 178.04 180.06 177.67 179.44 0.0M
2023-10-12 176.36 178.79 176.16 177.90 0.0M
2023-10-11 173.30 175.55 172.66 174.89 0.0M
2023-10-10 174.87 175.83 173.70 174.09 0.0M
2023-10-09 174.08 176.52 171.28 176.18 0.0M
2023-10-06 171.51 172.85 170.79 172.63 0.0M
2023-10-05 172.69 173.77 171.57 172.02 0.0M
2023-10-04 173.97 175.38 173.01 173.46 0.0M
2023-10-03 172.32 174.07 170.96 173.70 0.0M
2023-10-02 174.64 176.11 172.55 173.17 0.0M
2023-09-29 174.19 174.52 172.96 174.04 0.0M
2023-09-28 172.32 173.86 171.82 173.86 0.0M
2023-09-27 170.28 172.28 170.26 171.12 0.0M
2023-09-26 169.99 170.40 167.85 170.40 0.0M
2023-09-25 170.61 171.04 169.41 170.94 0.0M
2023-09-22 168.63 170.85 167.18 170.53 0.0M
2023-09-21 171.07 172.01 168.04 168.76 0.0M
2023-09-20 171.84 173.28 169.29 171.87 0.0M
2023-09-19 176.77 177.06 171.56 172.58 0.0M
2023-09-18 176.35 177.32 175.35 176.17 0.0M
2023-09-15 173.86 176.22 173.31 176.22 0.0M
2023-09-14 176.20 176.38 172.18 174.08 0.0M
2023-09-13 180.69 180.73 175.75 176.14 0.0M
2023-09-12 177.73 179.09 177.51 179.09 0.0M
2023-09-11 174.23 176.07 172.78 176.07 0.0M
2023-09-08 173.33 174.09 170.68 172.47 0.0M
2023-09-07 177.19 178.05 171.40 172.70 0.0M
2023-09-06 178.68 178.71 176.64 176.64 0.0M
2023-09-05 178.26 179.25 176.61 177.92 0.0M
2023-09-04 178.19 179.13 177.67 178.82 0.0M
2023-09-01 177.15 178.01 176.52 177.58 0.0M
2023-08-31 177.05 177.70 176.51 177.65 0.0M
2023-08-30 177.30 177.95 175.99 176.42 0.0M
2023-08-29 176.11 176.76 174.86 176.66 0.0M
2023-08-28 174.24 176.13 174.21 176.08 0.0M
2023-08-25 175.55 176.21 173.94 174.68 0.0M
2023-08-24 174.15 175.16 173.79 174.72 0.0M
2023-08-23 177.63 178.15 174.83 176.11 0.0M
2023-08-22 176.74 177.41 175.23 177.06 0.0M
2023-08-21 177.33 177.75 175.18 176.78 0.0M
2023-08-18 173.60 175.46 173.02 175.46 0.0M
2023-08-17 170.81 173.81 170.32 172.75 0.0M
2023-08-16 170.44 170.70 166.23 170.07 0.0M
2023-08-15 170.18 173.15 168.94 170.05 0.0M
2023-08-14 167.41 170.47 165.26 169.17 0.0M
2023-08-11 168.87 168.87 166.92 166.92 0.0M
2023-08-10 167.86 169.95 167.82 168.79 0.0M
2023-08-09 166.37 167.01 164.82 166.24 0.0M
2023-08-08 167.00 167.00 164.19 164.81 0.0M
2023-08-07 168.03 170.26 167.22 167.72 0.0M
2023-08-04 172.33 174.13 166.64 167.00 0.0M
2023-08-03 170.06 172.43 170.06 170.99 0.0M
2023-08-02 171.40 172.50 169.37 169.39 0.0M
2023-08-01 170.52 172.19 169.19 170.77 0.0M
2023-07-31 167.75 170.88 167.75 170.61 0.0M
2023-07-28 168.38 168.53 167.34 167.93 0.0M
2023-07-27 168.83 169.52 167.96 168.46 0.0M
2023-07-26 167.59 168.89 166.93 168.26 0.0M
2023-07-25 166.96 167.64 166.39 167.64 0.0M
2023-07-24 164.50 166.26 164.37 165.34 0.0M
2023-07-21 163.55 164.78 163.16 164.35 0.0M
2023-07-20 164.79 164.99 163.11 164.42 0.0M
2023-07-19 166.20 166.78 164.39 164.78 0.0M
2023-07-18 165.78 167.66 165.78 167.66 0.0M
2023-07-17 164.42 166.52 164.42 165.23 0.0M
2023-07-14 165.62 166.73 165.10 166.53 0.0M
2023-07-13 165.57 166.72 165.17 165.56 0.0M
2023-07-12 163.84 165.82 163.53 165.27 0.0M
2023-07-11 163.93 163.93 162.27 163.33 0.0M
2023-07-10 159.97 162.88 159.97 162.71 0.0M
2023-07-07 159.77 161.89 158.74 161.15 0.0M
2023-07-06 157.72 160.99 155.96 159.68 0.0M
2023-07-05 162.16 163.20 160.03 160.03 0.0M
2023-07-04 164.44 164.44 161.06 163.27 0.0M
2023-07-03 165.84 166.05 163.97 164.62 0.0M
2023-06-30 167.65 167.90 164.41 164.84 0.0M
2023-06-29 169.62 169.64 167.97 168.32 0.0M
2023-06-28 171.16 171.97 169.04 169.76 0.0M
2023-06-27 170.98 171.54 169.79 170.96 0.0M
2023-06-26 170.06 171.74 169.14 170.20 0.0M
2023-06-23 173.41 173.79 171.17 172.56 0.0M
2023-06-22 174.72 175.80 174.47 175.13 0.0M
2023-06-21 173.82 175.12 172.71 174.79 0.0M
2023-06-20 174.54 175.16 171.89 173.10 0.0M
2023-06-19 174.43 175.26 173.48 175.26 0.0M
2023-06-16 176.53 176.70 174.70 174.98 0.0M
2023-06-15 172.71 176.71 172.15 175.83 0.0M
2023-06-14 171.10 172.98 170.24 172.27 0.0M
2023-06-13 170.97 172.25 170.36 170.50 0.0M
2023-06-09 170.41 171.96 170.02 170.97 0.0M
2023-06-08 169.92 171.15 169.41 169.88 0.0M
2023-06-07 172.83 173.31 170.46 170.94 0.0M
2023-06-06 171.98 172.51 168.74 172.12 0.0M
2023-06-05 173.31 176.40 171.70 173.53 0.0M
2023-06-02 170.91 172.84 170.91 172.20 0.0M
2023-06-01 170.78 173.12 170.78 172.99 0.0M
2023-05-31 169.11 170.42 168.68 170.21 0.0M
2023-05-30 168.10 172.43 167.75 168.39 0.0M
2023-05-29 170.05 171.57 169.54 170.32 0.0M
2023-05-26 166.71 169.11 166.70 168.83 0.0M
2023-05-25 167.89 167.94 166.30 166.48 0.0M
2023-05-24 167.03 167.89 166.41 167.24 0.0M
2023-05-23 165.93 166.70 164.33 166.18 0.0M
2023-05-22 166.02 166.40 164.83 165.58 0.0M
2023-05-19 164.92 165.50 164.28 165.04 0.0M
2023-05-18 166.71 168.82 164.28 164.99 0.0M
2023-05-17 165.13 166.22 163.61 166.22 0.0M
2023-05-16 166.93 168.63 165.04 165.18 0.0M
2023-05-15 166.25 167.10 164.67 166.42 0.0M
2023-05-12 168.44 169.03 165.21 165.68 0.0M
2023-05-11 170.03 173.37 167.48 169.18 0.0M
2023-05-10 160.21 169.22 160.17 167.74 0.0M
2023-05-08 161.13 162.00 158.64 159.45 0.0M
2023-05-05 161.49 163.64 160.31 160.91 0.0M
2023-05-04 157.06 159.90 156.84 158.55 0.0M
2023-05-03 160.17 160.62 157.31 157.57 0.0M
2023-05-02 162.68 163.36 159.23 160.39 0.0M
2023-04-28 162.40 165.54 161.75 163.51 0.0M
2023-04-27 159.87 162.32 159.54 162.27 0.0M
2023-04-26 161.17 161.33 159.82 160.26 0.0M
2023-04-25 162.82 162.99 160.69 160.97 0.0M
2023-04-24 162.13 163.69 161.28 162.30 0.0M
2023-04-21 161.07 162.26 160.55 161.99 0.0M
2023-04-20 157.36 161.49 155.79 161.09 0.0M
2023-04-19 158.56 159.44 156.77 158.28 0.0M
2023-04-18 159.41 159.83 158.02 159.45 0.0M
2023-04-17 156.96 159.49 156.96 159.49 0.0M
2023-04-14 156.70 156.93 155.52 156.30 0.0M
2023-04-13 156.15 156.71 155.47 156.34 0.0M
2023-04-12 155.02 156.24 153.67 155.50 0.0M
2023-04-11 157.42 158.04 153.99 155.10 0.0M
2023-04-10 157.45 157.85 156.28 157.18 0.0M
2023-04-07 154.11 156.35 151.60 156.16 0.0M
2023-04-06 156.64 158.05 154.83 154.83 0.0M
2023-04-05 156.33 157.03 154.34 157.03 0.0M
2023-04-04 154.84 158.60 154.14 155.80 0.0M
2023-04-03 157.29 157.83 154.94 154.94 0.0M
2023-03-31 156.86 157.13 152.78 154.77 0.0M
2023-03-30 155.26 156.93 154.94 156.25 0.0M
2023-03-29 155.82 156.17 154.79 155.59 0.0M
2023-03-28 157.40 157.50 154.55 155.49 0.0M
2023-03-27 152.99 156.46 152.99 156.32 0.0M
2023-03-24 152.93 153.31 151.46 151.71 0.0M
2023-03-23 151.62 153.60 151.42 153.16 0.0M
2023-03-22 151.30 152.30 149.82 151.59 0.0M
2023-03-21 152.97 155.22 151.04 152.54 0.0M
2023-03-20 147.35 151.84 146.49 151.84 0.0M
2023-03-17 145.22 146.67 144.85 146.29 0.0M
2023-03-16 144.31 145.22 142.93 143.70 0.0M
2023-03-15 147.51 147.91 143.96 144.57 0.0M
2023-03-14 146.80 147.94 146.51 147.80 0.0M
2023-03-13 146.71 148.00 145.80 147.48 0.0M
2023-03-10 145.29 146.50 145.01 145.77 0.0M
2023-03-09 146.60 147.02 145.80 146.78 0.0M
2023-03-07 148.30 148.32 146.65 146.65 0.0M
2023-03-06 146.47 148.22 146.27 148.05 0.0M
2023-03-03 144.80 146.27 144.80 145.74 0.0M
2023-03-02 147.43 147.70 144.06 145.42 0.0M
2023-03-01 146.10 148.00 145.68 147.62 0.0M
2023-02-28 145.31 146.21 144.35 146.00 0.0M
2023-02-27 140.51 145.09 140.38 145.04 0.0M
2023-02-24 142.55 143.39 140.05 140.50 0.0M
2023-02-22 143.46 143.62 142.49 143.23 0.0M
2023-02-21 142.58 144.84 142.03 142.91 0.0M
2023-02-20 143.60 143.60 140.83 142.67 0.0M
2023-02-17 140.10 143.02 139.51 142.58 0.0M
2023-02-16 141.22 142.57 140.44 140.47 0.0M
2023-02-15 145.26 145.26 141.12 141.12 0.0M
2023-02-14 147.97 148.20 146.10 146.54 0.0M
2023-02-13 149.32 149.48 148.10 148.17 0.0M
2023-02-10 149.75 150.21 148.96 149.33 0.0M
2023-02-09 149.82 150.89 148.93 150.34 0.0M
2023-02-08 155.38 155.53 150.87 150.87 0.0M
2023-02-07 154.88 155.87 154.02 154.72 0.0M
2023-02-06 152.87 154.47 152.86 153.51 0.0M
2023-02-03 153.22 153.97 152.02 153.20 0.0M
2023-02-02 154.80 154.87 153.20 153.45 0.0M
2023-02-01 153.74 154.77 153.33 154.08 0.0M
2023-01-31 152.73 154.63 152.23 154.21 0.0M
2023-01-30 154.97 155.15 152.84 153.25 0.0M
2023-01-27 153.06 154.76 152.72 154.52 0.0M
2023-01-26 153.75 154.51 152.97 152.99 0.0M
2023-01-25 154.30 154.71 153.15 153.48 0.0M
2023-01-24 156.19 156.67 154.05 154.05 0.0M
2023-01-23 155.74 156.19 155.19 155.32 0.0M
2023-01-20 155.85 155.99 154.13 154.85 0.0M
2023-01-19 156.82 157.18 154.97 155.33 0.0M
2023-01-18 156.83 158.09 155.83 157.58 0.0M
2023-01-17 159.96 160.17 157.50 157.60 0.0M
2023-01-16 158.84 161.68 158.60 160.30 0.0M
2023-01-13 160.31 161.63 157.65 158.60 0.0M
2023-01-12 160.12 161.22 159.35 160.10 0.0M
2023-01-11 155.48 158.77 154.50 158.57 0.0M
2023-01-10 158.46 158.46 155.93 156.41 0.0M
2023-01-09 154.51 158.56 154.41 157.40 0.0M
2023-01-06 152.37 153.33 151.54 152.27 0.0M
2023-01-05 153.62 154.94 151.78 151.89 0.0M
2023-01-04 154.23 155.80 152.52 153.10 0.0M
2023-01-03 156.69 158.76 154.90 155.88 0.0M