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
2022-12-30 41.94 42.49 38.69 39.25 0.0M
2022-12-29 41.74 43.35 40.70 41.50 0.0M
2022-12-28 41.01 43.12 39.03 42.10 0.0M
2022-12-27 40.34 42.02 39.23 40.72 0.0M
2022-12-26 42.13 42.17 38.43 40.71 0.0M
2022-12-23 38.64 41.10 37.37 39.22 0.0M
2022-12-22 36.99 42.47 36.79 41.37 0.0M
2022-12-21 36.75 38.64 36.33 36.85 0.0M
2022-12-20 37.04 37.20 35.20 35.87 0.0M
2022-12-19 32.65 36.67 32.33 36.65 0.0M
2022-12-16 31.63 33.76 30.53 31.25 0.0M
2022-12-15 29.47 33.31 29.37 31.12 0.0M
2022-12-14 31.49 39.06 28.18 28.84 0.0M
2022-12-13 39.38 40.05 29.58 31.12 0.0M
2022-12-12 31.52 40.53 21.63 39.80 0.0M
2022-12-09 34.22 34.29 28.33 28.86 0.0M
2022-12-08 42.15 45.31 28.25 34.01 0.0M
2022-12-07 39.67 44.13 38.35 42.11 0.0M
2022-12-06 40.32 45.31 38.02 39.32 0.0M
2022-12-05 43.71 44.32 39.13 39.42 0.0M
2022-12-02 40.45 43.13 37.60 42.09 0.0M
2022-12-01 43.15 45.11 39.37 40.14 0.0M
2022-11-30 39.45 44.01 37.07 42.97 0.0M
2022-11-29 41.80 42.21 39.41 39.41 0.0M
2022-11-28 40.82 43.22 39.04 41.30 0.0M
2022-11-25 39.90 44.71 37.52 39.86 0.0M
2022-11-24 41.62 42.99 38.95 39.49 0.0M
2022-11-23 41.88 43.05 40.70 40.72 0.0M
2022-11-22 44.82 46.26 40.69 41.66 0.0M
2022-11-21 45.12 45.58 40.84 43.95 0.0M
2022-11-18 42.79 43.97 41.32 43.33 0.0M
2022-11-17 44.78 44.79 41.66 42.46 0.0M
2022-11-16 46.03 46.11 43.86 44.34 0.0M
2022-11-15 43.44 49.49 41.94 45.43 0.0M
2022-11-14 43.07 43.75 41.53 42.94 0.0M
2022-11-11 42.37 43.24 39.78 41.06 0.0M
2022-11-10 46.00 46.16 40.53 41.78 0.0M
2022-11-09 43.83 46.32 42.76 45.78 0.0M
2022-11-08 44.33 44.91 43.17 43.88 0.0M
2022-11-07 49.46 49.46 43.49 44.33 0.0M
2022-11-03 48.76 49.02 47.32 47.77 0.0M
2022-11-02 47.09 48.13 46.32 48.03 0.0M
2022-11-01 47.47 48.24 46.32 46.80 0.0M
2022-10-31 49.49 49.49 46.22 46.86 0.0M
2022-10-28 50.94 51.20 47.56 47.65 0.0M
2022-10-27 50.33 51.90 49.90 50.58 0.0M
2022-10-26 49.46 51.40 48.80 50.04 0.0M
2022-10-25 52.77 52.93 48.91 49.02 0.0M
2022-10-24 52.06 54.58 51.57 52.49 0.0M
2022-10-21 55.03 55.39 51.04 51.21 0.0M
2022-10-20 62.00 62.42 54.54 54.72 0.0M
2022-10-19 63.10 65.48 60.72 61.94 0.0M
2022-10-18 63.48 65.45 59.27 62.72 0.0M
2022-10-17 68.14 68.59 60.46 62.28 0.0M
2022-10-14 72.75 72.75 66.50 68.51 0.0M
2022-10-13 75.06 78.48 67.79 68.50 0.0M
2022-10-12 72.05 79.47 67.52 75.50 0.0M
2022-10-11 71.16 76.57 68.80 71.23 0.0M
2022-10-10 76.95 83.34 67.75 70.37 0.0M
2022-10-07 65.35 72.28 64.03 65.11 0.0M
2022-10-06 64.97 69.66 62.21 65.23 0.0M
2022-10-05 68.92 70.62 62.24 64.36 0.0M
2022-10-04 65.91 71.14 63.44 70.24 0.0M
2022-10-03 75.99 77.76 62.37 65.72 0.0M
2022-09-30 73.51 78.47 68.39 73.76 0.0M
2022-09-29 73.60 78.82 70.09 73.22 0.0M
2022-09-28 73.66 76.39 72.01 73.32 0.0M
2022-09-27 76.01 77.36 72.43 73.36 0.0M
2022-09-26 60.17 77.27 59.67 75.58 0.0M
2022-09-23 54.76 60.82 53.90 59.02 0.0M
2022-09-22 62.94 63.98 51.90 54.90 0.0M
2022-09-21 64.29 79.84 62.86 63.54 0.0M
2022-09-20 45.37 62.51 45.00 60.63 0.0M
2022-09-19 46.71 48.34 44.72 45.19 0.0M
2022-09-16 48.07 49.35 43.48 43.75 0.0M
2022-09-15 49.92 50.52 46.86 47.87 0.0M
2022-09-14 47.84 54.84 47.84 49.53 0.0M
2022-09-13 48.01 53.12 46.95 47.88 0.0M
2022-09-12 50.55 51.35 45.05 47.95 0.0M
2022-09-09 45.13 50.08 42.03 50.08 0.0M
2022-09-08 50.13 51.56 41.13 45.07 0.0M
2022-09-07 52.96 57.75 46.10 49.27 0.0M
2022-09-06 53.92 60.13 51.76 51.98 0.0M
2022-09-05 53.60 54.59 50.39 52.93 0.0M
2022-09-02 50.40 53.50 43.19 53.15 0.0M
2022-09-01 49.10 53.64 48.64 49.77 0.0M
2022-08-31 50.16 54.94 49.29 49.73 0.0M
2022-08-30 46.80 52.35 46.03 49.70 0.0M
2022-08-29 49.05 54.12 46.77 48.11 0.0M
2022-08-26 48.30 52.18 43.62 51.85 0.0M
2022-08-25 45.93 47.41 43.58 47.38 0.0M
2022-08-24 42.72 48.39 42.63 45.93 0.0M
2022-08-23 47.34 47.98 42.74 42.76 0.0M
2022-08-22 47.58 50.49 44.94 47.04 0.0M
2022-08-19 51.62 52.35 46.36 46.36 0.0M
2022-08-18 52.08 52.74 49.91 50.97 0.0M
2022-08-17 50.86 52.95 49.67 51.43 0.0M
2022-08-16 52.20 52.20 50.16 50.23 0.0M
2022-08-15 52.57 54.87 50.63 51.34 0.0M
2022-08-12 54.49 54.63 49.60 50.68 0.0M
2022-08-11 53.65 55.56 52.96 53.95 0.0M
2022-08-10 55.73 57.81 53.35 53.88 0.0M
2022-08-09 59.51 60.17 55.75 56.28 0.0M
2022-08-08 59.25 60.26 56.53 58.81 0.0M
2022-08-05 58.86 61.58 57.28 57.60 0.0M
2022-08-04 59.79 60.33 58.56 59.34 0.0M
2022-08-03 59.20 60.97 58.01 59.93 0.0M
2022-08-02 58.93 62.52 57.80 59.30 0.0M
2022-08-01 59.04 61.31 56.98 57.25 0.0M
2022-07-29 58.10 59.39 56.83 56.92 0.0M
2022-07-28 57.00 60.09 56.17 57.83 0.0M
2022-07-27 59.40 59.85 57.03 57.20 0.0M
2022-07-26 59.68 59.73 56.82 58.55 0.0M
2022-07-25 61.79 62.09 57.57 59.46 0.0M
2022-07-22 68.72 68.74 57.97 59.88 0.0M
2022-07-21 56.52 69.44 56.46 68.69 0.0M
2022-07-20 64.81 64.81 56.23 56.28 0.0M
2022-07-19 67.00 67.87 62.35 64.25 0.0M
2022-07-18 62.09 66.24 60.32 65.99 0.0M
2022-07-15 71.18 73.38 59.55 63.15 0.0M
2022-07-14 72.87 76.64 66.25 71.24 0.0M
2022-07-13 60.45 73.53 59.25 73.49 0.0M
2022-07-12 60.04 64.71 56.51 60.39 0.0M
2022-07-11 57.33 64.64 54.82 58.11 0.0M
2022-07-08 58.11 61.81 54.57 56.57 0.0M
2022-07-07 59.50 63.95 57.64 57.68 0.0M
2022-07-06 61.64 65.49 59.55 63.06 0.0M
2022-07-05 58.97 65.73 58.75 62.16 0.0M
2022-07-04 64.50 67.60 58.30 60.68 0.0M
2022-07-01 64.70 71.90 64.36 66.46 0.0M
2022-06-30 57.79 67.48 57.76 60.61 0.0M
2022-06-29 45.18 59.57 44.28 55.71 0.0M
2022-06-28 46.92 49.45 45.19 46.10 0.0M
2022-06-27 53.54 55.27 46.85 46.87 0.0M
2022-06-24 48.84 50.03 47.07 47.72 0.0M
2022-06-23 51.12 51.72 48.78 48.87 0.0M
2022-06-22 52.63 53.65 50.72 51.26 0.0M
2022-06-21 50.57 52.13 49.34 51.81 0.0M
2022-06-20 51.45 54.13 49.66 49.91 0.0M
2022-06-17 60.26 60.26 53.66 54.19 0.0M
2022-06-16 51.76 64.41 49.22 59.95 0.0M
2022-06-15 49.90 67.20 43.82 50.14 0.0M
2022-06-14 48.62 63.92 36.75 58.56 0.0M
2022-06-10 40.21 68.76 36.50 48.06 0.0M
2022-06-09 66.58 69.63 4.19 44.87 0.0M
2022-06-08 63.23 66.21 58.94 62.45 0.0M
2022-06-07 62.36 66.97 60.91 64.45 0.0M
2022-06-06 68.47 70.24 57.00 62.38 0.0M
2022-06-03 58.22 65.24 58.21 61.98 0.0M
2022-06-02 66.56 72.21 59.86 62.90 0.0M
2022-06-01 67.60 69.20 66.15 67.66 0.0M
2022-05-31 69.11 70.04 63.78 66.50 0.0M
2022-05-30 71.77 73.03 65.97 66.79 0.0M
2022-05-27 70.05 71.98 67.52 68.39 0.0M
2022-05-26 73.68 74.76 68.81 69.36 0.0M
2022-05-25 78.87 83.79 72.43 72.60 0.0M
2022-05-24 83.34 88.44 81.17 81.40 0.0M
2022-05-23 67.96 84.42 66.59 80.65 0.0M
2022-05-20 75.03 75.03 70.52 71.64 0.0M
2022-05-19 79.26 82.73 75.64 75.64 0.0M
2022-05-18 75.79 78.63 74.25 78.41 0.0M
2022-05-17 77.59 78.54 73.75 75.31 0.0M
2022-05-16 82.26 84.28 74.85 78.51 0.0M
2022-05-13 75.95 87.60 74.55 83.93 0.0M
2022-05-12 78.93 84.90 76.63 77.25 0.0M
2022-05-11 74.66 77.35 73.67 76.09 0.0M
2022-05-06 74.61 77.24 73.33 74.02 0.0M
2022-05-05 72.48 77.17 71.35 75.20 0.0M
2022-05-04 72.11 76.98 70.91 73.20 0.0M
2022-04-29 73.09 74.38 70.37 70.44 0.0M
2022-04-28 71.66 76.60 70.90 74.51 0.0M
2022-04-27 75.80 78.44 71.33 71.33 0.0M
2022-04-26 79.02 79.28 70.92 73.61 0.0M
2022-04-25 88.29 90.01 77.02 77.53 0.0M
2022-04-22 84.29 85.01 76.92 82.53 0.0M
2022-04-21 86.64 90.34 81.09 87.75 0.0M
2022-04-20 87.38 92.14 84.41 90.99 0.0M
2022-04-19 80.36 93.27 79.28 86.15 0.0M
2022-04-18 93.78 93.81 79.86 84.16 0.0M
2022-04-15 96.53 104.09 75.11 94.07 0.0M
2022-04-14 87.96 93.97 80.37 92.10 0.0M
2022-04-13 90.01 91.60 81.17 83.94 0.0M
2022-04-12 109.93 113.79 89.39 91.37 0.0M
2022-04-11 105.09 116.25 84.33 109.11 0.0M
2022-04-08 90.24 97.36 76.64 94.34 0.0M
2022-04-07 97.77 98.04 89.54 91.00 0.0M
2022-04-06 97.02 103.80 92.67 98.00 0.0M
2022-04-05 96.06 99.49 90.14 95.52 0.0M
2022-04-04 96.25 102.23 95.16 95.91 0.0M
2022-04-01 93.94 97.73 90.55 97.03 0.0M
2022-03-31 96.69 96.74 90.79 92.94 0.0M
2022-03-30 103.17 107.31 95.11 95.11 0.0M
2022-03-29 121.62 121.62 99.35 104.38 0.0M
2022-03-28 140.74 143.03 119.13 119.13 0.0M
2022-03-25 129.43 169.96 110.25 142.66 0.0M
2022-03-24 133.33 133.33 133.33 133.33 0.0M
2022-03-11 129.22 129.22 128.84 128.85 0.0M
2022-03-10 130.19 130.19 129.79 129.82 0.0M
2022-03-09 117.50 117.52 117.41 117.41 0.0M
2022-03-01 120.99 121.58 120.99 121.51 0.0M
2022-02-28 129.82 129.82 128.75 129.09 0.0M
2022-02-25 125.71 128.69 107.83 127.53 0.0M
2022-02-24 103.89 138.61 103.86 129.10 0.0M
2022-02-23 74.93 94.70 74.15 92.01 0.0M
2022-02-22 95.38 96.60 74.47 74.88 0.0M
2022-02-21 68.26 103.53 65.10 93.08 0.0M
2022-02-18 57.25 72.16 55.05 69.19 0.0M
2022-02-17 51.04 60.75 50.46 58.80 0.0M
2022-02-16 49.82 49.88 46.06 47.46 0.0M
2022-02-15 63.22 63.48 50.85 51.24 0.0M
2022-02-14 57.30 66.54 56.95 62.56 0.0M
2022-02-11 41.02 58.37 41.00 56.53 0.0M
2022-02-10 44.32 45.83 39.19 40.57 0.0M
2022-02-09 45.73 45.73 42.18 44.42 0.0M
2022-02-08 50.18 51.11 44.98 45.74 0.0M
2022-02-07 49.99 50.57 48.90 50.09 0.0M
2022-02-04 49.66 49.66 46.26 47.95 0.0M
2022-02-03 48.69 51.83 48.40 49.72 0.0M
2022-02-02 48.53 48.72 44.49 47.40 0.0M
2022-02-01 48.64 49.34 47.01 48.56 0.0M
2022-01-31 53.24 53.33 48.82 49.01 0.0M
2022-01-28 54.63 55.33 51.15 54.27 0.0M
2022-01-27 67.23 67.56 50.65 54.68 0.0M
2022-01-26 60.95 66.26 60.36 66.04 0.0M
2022-01-25 66.22 66.57 60.69 61.01 0.0M
2022-01-24 57.60 72.59 55.92 66.00 0.0M
2022-01-21 55.11 57.31 52.17 57.14 0.0M
2022-01-20 54.97 57.37 50.48 53.90 0.0M
2022-01-19 60.52 65.22 54.06 54.85 0.0M
2022-01-18 50.11 63.96 49.85 58.92 0.0M
2022-01-17 43.43 51.64 43.43 50.70 0.0M
2022-01-14 36.21 46.11 35.16 42.83 0.0M
2022-01-13 32.61 37.80 32.18 35.94 0.0M
2022-01-12 32.84 33.78 31.48 32.61 0.0M
2022-01-11 33.94 34.41 32.51 32.92 0.0M
2022-01-10 34.04 35.68 32.88 34.13 0.0M
2022-01-07 36.62 37.22 32.31 32.75 0.0M
2022-01-06 36.58 38.55 36.35 36.49 0.0M
2022-01-05 31.55 36.91 31.47 36.55 0.0M
2022-01-04 31.20 31.31 30.19 31.03 0.0M
2022-01-03 33.69 33.95 30.47 30.49 0.0M