ROSNEFT OIL CO PJSC-REGS GDR
Sector:
Energy,
Industry:
Integrated Oil & Gas
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Mar 2022 |
USD |
1.9 |
1.95 |
0.5602 |
0.6018 |
0.6018 |
0.0 (0.0%)
|
0 |
| 2 Mar 2022 |
USD |
1.9 |
1.95 |
0.5602 |
0.6018 |
0.6018 |
-2.098 (-77.71%)
|
719,027 |
| 1 Mar 2022 |
USD |
2.9 |
3.395 |
1.4 |
2.7 |
2.7 |
0.0 (0.0%)
|
3,151,388 |
| 28 Feb 2022 |
USD |
3.49 |
3.5 |
2.516 |
2.7 |
2.7 |
-1.98 (-42.31%)
|
8,004,583 |
| 25 Feb 2022 |
USD |
4.138 |
5.1 |
3.865 |
4.68 |
4.68 |
+1.925 (+69.87%)
|
4,663,805 |
| 24 Feb 2022 |
USD |
4.1 |
4.62 |
2.5 |
2.755 |
2.755 |
-2.745 (-49.91%)
|
20,975,891 |
| 23 Feb 2022 |
USD |
5.56 |
5.722 |
5.174 |
5.5 |
5.5 |
+0.064 (+1.18%)
|
4,884,851 |
| 22 Feb 2022 |
USD |
5.5 |
5.772 |
5.234 |
5.436 |
5.436 |
-0.464 (-7.86%)
|
9,783,379 |
| 21 Feb 2022 |
USD |
6.824 |
6.934 |
5.51 |
5.9 |
5.9 |
-1.07 (-15.35%)
|
7,579,066 |
| 18 Feb 2022 |
USD |
7.39 |
7.458 |
6.854 |
6.97 |
6.97 |
-0.466 (-6.27%)
|
3,348,894 |
| 17 Feb 2022 |
USD |
7.69 |
7.954 |
7.2 |
7.436 |
7.436 |
-0.474 (-5.99%)
|
3,048,425 |
| 16 Feb 2022 |
USD |
7.72 |
7.934 |
7.72 |
7.91 |
7.91 |
+0.184 (+2.38%)
|
1,118,756 |
| 15 Feb 2022 |
USD |
7.58 |
7.982 |
7.538 |
7.726 |
7.726 |
+0.104 (+1.36%)
|
2,250,034 |
| 14 Feb 2022 |
USD |
7.55 |
7.64 |
7.204 |
7.622 |
7.622 |
+0.038 (+0.50%)
|
2,559,120 |
| 11 Feb 2022 |
USD |
7.778 |
7.778 |
7.374 |
7.584 |
7.584 |
-0.258 (-3.29%)
|
1,470,393 |
| 10 Feb 2022 |
USD |
7.73 |
7.866 |
7.688 |
7.842 |
7.842 |
+0.054 (+0.69%)
|
1,096,129 |
| 9 Feb 2022 |
USD |
7.634 |
7.88 |
7.634 |
7.788 |
7.788 |
+0.196 (+2.58%)
|
2,327,942 |
| 8 Feb 2022 |
USD |
7.604 |
7.648 |
7.506 |
7.592 |
7.592 |
+0.066 (+0.88%)
|
1,192,172 |
| 7 Feb 2022 |
USD |
7.626 |
7.63 |
7.45 |
7.526 |
7.526 |
+0.036 (+0.48%)
|
644,253 |
| 4 Feb 2022 |
USD |
7.568 |
7.9 |
7.364 |
7.49 |
7.49 |
+0.052 (+0.70%)
|
2,725,276 |
| 3 Feb 2022 |
USD |
7.43 |
7.488 |
7.342 |
7.438 |
7.438 |
-0.012 (-0.16%)
|
797,016 |
| 2 Feb 2022 |
USD |
7.55 |
7.62 |
7.45 |
7.45 |
7.45 |
-0.064 (-0.85%)
|
919,828 |
| 1 Feb 2022 |
USD |
7.418 |
7.604 |
7.408 |
7.514 |
7.514 |
+0.104 (+1.40%)
|
1,593,244 |
| 31 Jan 2022 |
USD |
7.426 |
7.45 |
7.332 |
7.41 |
7.41 |
+0.15 (+2.07%)
|
1,396,101 |
| 28 Jan 2022 |
USD |
7.262 |
7.374 |
7.126 |
7.26 |
7.26 |
-0.006 (-0.08%)
|
2,104,687 |
| 27 Jan 2022 |
USD |
6.77 |
7.434 |
6.72 |
7.266 |
7.266 |
+0.526 (+7.80%)
|
2,292,282 |
| 26 Jan 2022 |
USD |
6.67 |
6.926 |
6.608 |
6.74 |
6.74 |
-0.012 (-0.18%)
|
2,799,683 |
| 25 Jan 2022 |
USD |
6.796 |
6.916 |
6.556 |
6.752 |
6.752 |
+0.078 (+1.17%)
|
2,290,738 |
| 24 Jan 2022 |
USD |
7.234 |
7.234 |
6.572 |
6.674 |
6.674 |
-0.642 (-8.78%)
|
3,951,265 |
| 21 Jan 2022 |
USD |
7.282 |
7.502 |
7.212 |
7.316 |
7.316 |
-0.136 (-1.83%)
|
1,925,832 |
