RVI

RVI
🏛️ russian-federation →
35.11
Last Update: 2025-09-29
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
2021-12-30 31.59 33.18 30.92 32.92 0.0M
2021-12-29 32.88 32.94 31.07 31.12 0.0M
2021-12-28 32.79 33.23 31.71 32.61 0.0M
2021-12-27 33.31 33.80 32.87 33.05 0.0M
2021-12-24 32.06 33.37 31.95 32.60 0.0M
2021-12-23 32.51 32.67 31.45 31.86 0.0M
2021-12-22 33.26 33.59 31.74 31.85 0.0M
2021-12-21 34.30 34.67 32.81 33.04 0.0M
2021-12-20 35.26 36.23 34.67 34.77 0.0M
2021-12-17 33.01 34.69 31.43 31.79 0.0M
2021-12-16 34.09 34.09 32.00 33.03 0.0M
2021-12-15 37.86 38.81 32.97 34.36 0.0M
2021-12-14 38.48 41.79 33.83 38.39 0.0M
2021-12-13 33.21 38.73 31.93 37.76 0.0M
2021-12-10 33.90 35.05 31.61 31.67 0.0M
2021-12-09 36.13 38.25 32.47 34.40 0.0M
2021-12-08 35.09 38.30 34.75 38.16 0.0M
2021-12-07 37.56 38.61 34.93 35.00 0.0M
2021-12-06 32.52 39.12 32.38 37.79 0.0M
2021-12-03 32.44 34.48 32.16 32.85 0.0M
2021-12-02 34.20 35.14 31.92 32.95 0.0M
2021-12-01 35.25 36.36 32.77 34.60 0.0M
2021-11-30 34.86 37.41 34.44 35.51 0.0M
2021-11-29 36.76 36.76 33.87 35.07 0.0M
2021-11-26 31.28 36.99 31.18 36.32 0.0M
2021-11-25 31.48 31.53 30.30 30.65 0.0M
2021-11-24 31.50 33.58 31.29 32.16 0.0M
2021-11-23 34.35 36.32 31.03 31.51 0.0M
2021-11-22 29.77 34.99 28.77 34.03 0.0M
2021-11-19 28.61 29.59 27.58 29.06 0.0M
2021-11-18 29.88 30.20 28.51 28.55 0.0M
2021-11-17 30.13 30.23 29.32 29.66 0.0M
2021-11-16 30.26 30.85 29.41 29.70 0.0M
2021-11-15 28.97 30.33 28.25 30.14 0.0M
2021-11-12 25.74 28.79 25.31 28.14 0.0M
2021-11-11 25.98 26.23 25.17 25.74 0.0M
2021-11-10 26.01 26.34 25.09 25.95 0.0M
2021-11-09 26.27 26.32 24.81 25.83 0.0M
2021-11-08 26.41 26.56 25.77 25.99 0.0M
2021-11-05 25.71 26.24 25.38 25.45 0.0M
2021-11-03 26.70 26.70 25.55 25.69 0.0M
2021-11-02 26.66 26.96 25.94 26.81 0.0M
2021-11-01 26.55 26.67 25.48 26.53 0.0M
2021-10-29 25.16 26.60 25.04 25.54 0.0M
2021-10-28 25.81 26.27 24.80 25.07 0.0M
2021-10-27 25.38 25.53 24.81 24.83 0.0M
2021-10-26 24.86 25.27 24.31 25.13 0.0M
2021-10-25 26.01 26.10 24.97 25.11 0.0M
2021-10-22 26.12 26.42 24.76 25.32 0.0M
2021-10-21 26.86 26.95 25.75 25.79 0.0M
2021-10-20 25.95 27.26 25.23 26.83 0.0M
2021-10-19 25.44 26.05 24.86 25.96 0.0M
2021-10-18 26.19 26.67 24.98 25.43 0.0M
2021-10-15 25.27 25.98 25.06 25.53 0.0M
2021-10-14 26.67 26.83 25.14 25.43 0.0M
2021-10-13 28.59 28.76 26.68 26.91 0.0M
2021-10-12 28.28 28.74 27.95 28.54 0.0M
2021-10-11 27.87 28.06 27.13 28.04 0.0M
2021-10-08 27.19 27.53 26.94 27.03 0.0M
2021-10-07 27.65 28.17 26.76 26.98 0.0M
2021-10-06 25.33 28.51 25.11 27.58 0.0M
2021-10-05 25.28 25.90 24.40 25.01 0.0M
2021-10-04 26.44 26.60 25.24 25.43 0.0M
2021-10-01 25.98 26.20 25.28 25.41 0.0M
2021-09-30 25.88 26.07 24.59 25.45 0.0M
2021-09-29 25.15 25.87 24.76 25.54 0.0M
2021-09-28 23.74 25.14 23.44 24.68 0.0M
2021-09-27 24.58 24.82 24.00 24.05 0.0M
2021-09-24 23.69 24.41 23.29 23.66 0.0M
2021-09-23 23.81 24.08 23.35 23.46 0.0M
2021-09-22 25.70 25.70 23.30 23.96 0.0M
2021-09-21 25.65 26.07 25.34 25.67 0.0M
2021-09-20 22.98 26.06 22.78 25.19 0.0M
2021-09-17 21.38 22.29 20.42 20.99 0.0M
2021-09-16 24.41 24.79 21.13 21.43 0.0M
2021-09-15 24.49 24.96 23.06 24.40 0.0M
2021-09-14 24.17 24.81 22.96 24.81 0.0M
2021-09-13 23.63 23.89 22.09 23.58 0.0M
2021-09-10 23.87 24.13 22.31 22.42 0.0M
2021-09-09 23.20 24.02 22.28 23.18 0.0M
2021-09-08 24.00 24.28 22.35 23.21 0.0M
2021-09-07 23.32 24.09 23.22 23.89 0.0M
2021-09-06 24.33 24.48 23.13 23.32 0.0M
2021-09-03 24.21 24.42 23.45 23.54 0.0M
2021-09-02 22.82 24.18 22.81 24.07 0.0M
2021-09-01 23.15 23.22 22.40 22.63 0.0M
2021-08-31 22.60 23.21 22.00 23.20 0.0M
2021-08-30 22.54 22.99 22.24 22.47 0.0M
2021-08-27 22.94 23.09 22.33 22.39 0.0M
2021-08-26 23.25 23.39 22.75 22.83 0.0M
2021-08-25 22.81 23.31 22.66 22.99 0.0M
2021-08-24 23.28 23.31 22.66 22.94 0.0M
2021-08-23 23.52 24.13 23.13 23.14 0.0M
2021-08-20 23.27 24.20 22.84 23.63 0.0M
2021-08-19 23.01 23.96 22.46 23.37 0.0M
2021-08-18 21.14 21.77 20.90 21.69 0.0M
2021-08-17 21.16 21.73 20.36 20.83 0.0M
2021-08-16 21.50 22.31 20.95 21.15 0.0M
2021-08-13 20.59 21.31 20.01 20.52 0.0M
2021-08-12 21.82 22.05 20.89 21.27 0.0M
2021-08-11 22.34 22.57 21.70 22.29 0.0M
2021-08-10 22.03 22.38 21.68 21.94 0.0M
2021-08-09 21.91 22.09 21.32 21.86 0.0M
2021-08-06 21.79 21.91 20.67 20.81 0.0M
2021-08-05 22.02 22.11 21.69 21.98 0.0M
2021-08-04 22.23 22.45 21.60 21.62 0.0M
2021-08-03 22.03 22.38 21.57 22.11 0.0M
2021-08-02 22.19 22.24 21.52 21.56 0.0M
2021-07-30 21.38 22.10 21.08 21.44 0.0M
2021-07-29 22.20 22.30 20.84 21.27 0.0M
2021-07-28 22.95 23.24 22.55 22.76 0.0M
2021-07-27 22.48 23.26 22.30 22.55 0.0M
2021-07-26 23.14 23.46 22.26 23.14 0.0M
2021-07-23 22.46 22.80 22.18 22.58 0.0M
2021-07-22 21.69 22.15 21.31 21.91 0.0M
2021-07-21 22.19 22.87 21.40 21.48 0.0M
2021-07-20 24.43 24.52 22.33 22.78 0.0M
2021-07-19 21.55 23.92 21.24 23.77 0.0M
2021-07-16 22.06 22.50 20.79 21.50 0.0M
2021-07-15 21.89 22.67 21.44 21.96 0.0M
2021-07-14 20.75 21.79 20.65 21.79 0.0M
2021-07-13 20.94 21.79 20.82 21.70 0.0M
2021-07-12 22.57 23.12 20.85 20.98 0.0M
2021-07-09 23.46 24.06 21.51 21.61 0.0M
2021-07-08 20.44 24.61 20.33 23.44 0.0M
2021-07-07 22.60 22.89 21.58 22.61 0.0M
2021-07-06 21.44 21.82 20.61 21.43 0.0M
2021-07-05 21.19 21.22 20.75 21.02 0.0M
2021-07-02 20.88 20.93 20.11 20.77 0.0M
2021-07-01 20.78 21.29 20.45 20.52 0.0M
2021-06-30 21.14 21.84 20.39 20.79 0.0M
2021-06-29 20.13 21.64 19.73 21.64 0.0M
2021-06-28 21.13 21.18 20.15 20.23 0.0M
2021-06-25 21.24 21.25 20.79 20.93 0.0M
2021-06-24 21.23 21.61 20.66 21.00 0.0M
2021-06-23 21.77 21.88 20.65 21.15 0.0M
2021-06-22 23.09 23.52 22.47 22.61 0.0M
2021-06-21 23.18 24.64 23.15 23.76 0.0M
2021-06-18 22.74 22.91 21.82 22.42 0.0M
2021-06-17 24.70 24.70 22.94 23.04 0.0M
2021-06-16 24.54 25.32 24.12 25.09 0.0M
2021-06-15 24.81 24.84 23.78 23.84 0.0M
2021-06-14 25.35 25.40 24.52 24.72 0.0M
2021-06-11 24.78 25.33 24.25 24.72 0.0M
2021-06-10 22.65 24.48 22.57 23.55 0.0M
2021-06-09 23.16 24.47 22.60 22.61 0.0M
2021-06-08 24.37 24.65 23.16 23.20 0.0M
2021-06-07 24.72 24.97 24.24 24.45 0.0M
2021-06-04 25.20 25.43 24.43 25.00 0.0M
2021-06-03 24.85 25.23 24.67 24.91 0.0M
2021-06-02 24.97 25.34 24.74 25.12 0.0M
2021-06-01 24.75 25.50 24.64 25.17 0.0M
2021-05-31 25.51 25.60 25.29 25.49 0.0M
2021-05-28 25.18 25.35 24.96 25.12 0.0M
2021-05-27 25.68 25.73 25.28 25.41 0.0M
2021-05-26 25.62 25.89 25.04 25.89 0.0M
2021-05-25 25.95 26.05 25.49 25.59 0.0M
2021-05-24 26.34 26.89 26.11 26.13 0.0M
2021-05-21 27.13 27.27 26.11 26.45 0.0M
2021-05-20 27.68 27.84 27.07 27.39 0.0M
2021-05-19 26.84 27.60 26.48 27.20 0.0M
2021-05-18 27.00 27.00 25.81 26.48 0.0M
2021-05-17 27.53 27.64 26.34 26.93 0.0M
2021-05-14 27.16 27.62 26.40 26.73 0.0M
2021-05-13 26.18 26.75 25.24 26.42 0.0M
2021-05-12 27.20 27.26 26.37 26.86 0.0M
2021-05-11 27.30 27.48 26.73 27.35 0.0M
2021-05-10 27.17 27.35 26.43 27.25 0.0M
2021-05-07 26.40 26.91 26.17 26.17 0.0M
2021-05-06 26.36 27.03 25.31 25.76 0.0M
2021-05-05 27.30 27.59 26.29 26.38 0.0M
2021-05-04 27.79 27.83 26.70 27.10 0.0M
2021-04-30 26.16 27.79 25.92 27.55 0.0M
2021-04-29 27.52 27.60 26.23 26.25 0.0M
2021-04-28 28.20 28.29 27.18 27.58 0.0M
2021-04-27 28.49 28.55 27.74 28.02 0.0M
2021-04-26 28.28 28.45 27.79 28.16 0.0M
2021-04-23 28.32 28.44 27.42 27.59 0.0M
2021-04-22 30.41 30.70 27.09 27.38 0.0M
2021-04-21 30.66 31.36 30.37 30.48 0.0M
2021-04-20 28.95 31.49 28.13 30.62 0.0M
2021-04-19 28.55 29.86 28.10 29.80 0.0M
2021-04-16 27.62 28.35 26.45 27.32 0.0M
2021-04-15 30.71 31.63 28.68 28.99 0.0M
2021-04-14 29.25 30.35 28.54 28.79 0.0M
2021-04-13 31.16 32.31 29.17 29.89 0.0M
2021-04-12 32.84 33.23 31.44 32.14 0.0M
2021-04-09 32.50 33.52 31.71 31.75 0.0M
2021-04-08 32.73 33.84 31.53 31.68 0.0M
2021-04-07 33.69 34.01 32.14 32.94 0.0M
2021-04-06 31.63 33.99 31.46 33.13 0.0M
2021-04-05 30.90 32.83 30.75 32.42 0.0M
2021-04-02 30.41 30.87 29.93 30.19 0.0M
2021-04-01 30.19 30.67 29.12 30.31 0.0M
2021-03-31 30.76 30.92 29.60 30.14 0.0M
2021-03-30 31.24 31.35 30.83 31.06 0.0M
2021-03-29 31.07 31.29 30.48 31.25 0.0M
2021-03-26 30.53 30.99 30.09 30.24 0.0M
2021-03-25 33.34 34.17 31.95 34.14 0.0M
2021-03-24 34.76 35.02 33.14 33.31 0.0M
2021-03-23 32.55 34.60 32.44 33.95 0.0M
2021-03-22 33.49 33.87 32.56 33.12 0.0M
2021-03-19 33.11 33.28 31.58 32.41 0.0M
2021-03-18 32.14 32.63 31.10 32.26 0.0M
2021-03-17 28.94 33.12 28.88 32.23 0.0M
2021-03-16 29.90 30.04 28.85 29.13 0.0M
2021-03-15 30.03 30.37 28.41 29.77 0.0M
2021-03-12 30.30 30.48 29.80 29.88 0.0M
2021-03-11 30.09 30.87 29.09 30.38 0.0M
2021-03-10 31.65 32.02 30.30 30.43 0.0M
2021-03-09 32.94 32.94 31.04 31.48 0.0M
2021-03-05 33.22 33.73 31.91 32.06 0.0M
2021-03-04 31.24 31.69 30.77 31.18 0.0M
2021-03-03 31.63 31.74 30.52 30.72 0.0M
2021-03-02 32.79 33.16 31.87 31.97 0.0M
2021-03-01 33.34 33.38 32.58 32.63 0.0M
2021-02-26 33.55 34.12 32.13 33.84 0.0M
2021-02-25 30.99 32.12 30.64 31.85 0.0M
2021-02-24 33.21 33.26 31.96 32.63 0.0M
2021-02-22 34.68 35.17 31.67 32.63 0.0M
2021-02-20 30.34 31.52 30.16 31.27 0.0M
2021-02-19 32.21 32.51 30.36 30.53 0.0M
2021-02-18 30.18 32.35 30.09 32.08 0.0M
2021-02-17 30.74 31.97 30.28 31.64 0.0M
2021-02-16 30.30 30.85 29.90 30.48 0.0M
2021-02-15 28.63 30.10 28.44 30.10 0.0M
2021-02-12 30.83 31.51 29.32 29.45 0.0M
2021-02-11 30.76 31.27 29.58 29.94 0.0M
2021-02-10 30.93 31.32 30.08 30.92 0.0M
2021-02-09 30.42 31.32 30.39 31.10 0.0M
2021-02-08 31.39 31.62 30.73 30.78 0.0M
2021-02-05 30.87 31.00 30.03 30.07 0.0M
2021-02-04 33.26 33.51 32.35 32.83 0.0M
2021-02-03 33.28 33.64 33.01 33.07 0.0M
2021-02-02 33.80 33.85 32.84 33.24 0.0M
2021-02-01 34.96 35.62 33.96 34.75 0.0M
2021-01-29 33.24 35.47 33.18 34.46 0.0M
2021-01-28 32.59 33.91 32.36 33.10 0.0M
2021-01-27 31.31 33.33 31.06 32.91 0.0M
2021-01-26 31.97 32.16 31.26 31.74 0.0M
2021-01-25 31.73 32.24 30.32 31.99 0.0M
2021-01-22 31.73 32.78 31.40 31.57 0.0M
2021-01-21 30.70 32.45 30.03 31.47 0.0M
2021-01-20 31.45 31.74 30.49 30.72 0.0M
2021-01-19 32.79 32.91 32.11 32.50 0.0M
2021-01-18 32.81 33.18 31.75 32.83 0.0M
2021-01-15 30.92 31.96 30.62 31.26 0.0M
2021-01-14 32.45 33.14 30.73 30.99 0.0M
2021-01-13 33.46 33.68 31.74 31.94 0.0M
2021-01-12 33.50 34.11 32.59 32.93 0.0M
2021-01-11 35.11 35.70 32.42 34.09 0.0M
2021-01-08 33.23 33.62 31.37 32.50 0.0M
2021-01-06 32.04 32.40 31.12 32.22 0.0M
2021-01-05 33.28 33.98 31.42 32.32 0.0M
2021-01-04 33.28 33.28 30.46 31.56 0.0M