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 |
| 6 Dec 2021 |
USD |
7.828 |
7.828 |
7.64 |
7.642 |
7.642 |
-0.1 (-1.29%)
|
1,082,954 |
| 3 Dec 2021 |
USD |
7.814 |
7.854 |
7.722 |
7.742 |
7.742 |
-0.052 (-0.67%)
|
1,323,716 |
| 2 Dec 2021 |
USD |
7.702 |
7.836 |
7.618 |
7.794 |
7.794 |
+0.026 (+0.33%)
|
1,588,921 |
| 1 Dec 2021 |
USD |
7.73 |
7.82 |
7.716 |
7.768 |
7.768 |
+0.194 (+2.56%)
|
1,343,721 |
| 30 Nov 2021 |
USD |
7.508 |
7.608 |
7.396 |
7.574 |
7.574 |
-0.062 (-0.81%)
|
2,925,658 |
| 29 Nov 2021 |
USD |
7.488 |
7.73 |
7.404 |
7.636 |
7.636 |
+0.308 (+4.20%)
|
1,402,094 |
| 26 Nov 2021 |
USD |
7.532 |
7.566 |
7.318 |
7.328 |
7.328 |
-0.494 (-6.32%)
|
3,116,975 |
| 25 Nov 2021 |
USD |
8.004 |
8.006 |
7.808 |
7.822 |
7.822 |
-0.142 (-1.78%)
|
1,266,872 |
| 24 Nov 2021 |
USD |
8.018 |
8.048 |
7.812 |
7.964 |
7.964 |
+0.034 (+0.43%)
|
1,256,173 |
| 23 Nov 2021 |
USD |
7.78 |
7.982 |
7.714 |
7.93 |
7.93 |
+0.184 (+2.38%)
|
3,126,126 |
| 22 Nov 2021 |
USD |
7.928 |
7.956 |
7.648 |
7.746 |
7.746 |
-0.28 (-3.49%)
|
3,919,254 |
| 19 Nov 2021 |
USD |
8.412 |
8.43 |
8.004 |
8.026 |
8.026 |
-0.308 (-3.70%)
|
1,595,948 |
| 18 Nov 2021 |
USD |
8.456 |
8.47 |
8.284 |
8.334 |
8.334 |
-0.206 (-2.41%)
|
1,244,702 |
| 17 Nov 2021 |
USD |
8.502 |
8.592 |
8.47 |
8.54 |
8.54 |
+0.082 (+0.97%)
|
1,228,014 |
| 16 Nov 2021 |
USD |
8.554 |
8.588 |
8.408 |
8.458 |
8.458 |
-0.04 (-0.47%)
|
1,441,355 |
| 15 Nov 2021 |
USD |
8.52 |
8.65 |
8.484 |
8.498 |
8.498 |
+0.068 (+0.81%)
|
1,714,272 |
| 12 Nov 2021 |
USD |
8.692 |
8.722 |
8.406 |
8.43 |
8.43 |
-0.448 (-5.05%)
|
3,127,625 |
| 11 Nov 2021 |
USD |
8.782 |
8.896 |
8.698 |
8.878 |
8.878 |
-0.074 (-0.83%)
|
1,190,247 |
| 10 Nov 2021 |
USD |
8.95 |
9.05 |
8.91 |
8.952 |
8.952 |
+0.074 (+0.83%)
|
1,108,892 |
| 9 Nov 2021 |
USD |
8.846 |
8.958 |
8.804 |
8.878 |
8.878 |
+0.028 (+0.32%)
|
1,856,219 |
| 8 Nov 2021 |
USD |
8.788 |
8.87 |
8.746 |
8.85 |
8.85 |
+0.148 (+1.70%)
|
827,271 |
| 5 Nov 2021 |
USD |
8.518 |
8.724 |
8.482 |
8.702 |
8.702 |
+0.134 (+1.56%)
|
1,506,185 |
| 4 Nov 2021 |
USD |
8.51 |
8.682 |
8.51 |
8.568 |
8.568 |
+0.05 (+0.59%)
|
381,802 |
| 3 Nov 2021 |
USD |
8.63 |
8.672 |
8.472 |
8.518 |
8.518 |
-0.254 (-2.90%)
|
1,227,831 |
| 2 Nov 2021 |
USD |
8.95 |
8.96 |
8.696 |
8.772 |
8.772 |
-0.17 (-1.90%)
|
995,009 |
| 1 Nov 2021 |
USD |
8.882 |
9.018 |
8.882 |
8.942 |
8.942 |
+0.032 (+0.36%)
|
581,536 |
| 29 Oct 2021 |
USD |
9.048 |
9.07 |
8.81 |
8.91 |
8.91 |
-0.096 (-1.07%)
|
1,418,896 |
| 28 Oct 2021 |
USD |
8.93 |
9.026 |
8.4 |
9.006 |
9.006 |
-0.002 (-0.02%)
|
1,378,132 |
| 27 Oct 2021 |
USD |
9.242 |
9.286 |
9.004 |
9.008 |
9.008 |
-0.26 (-2.81%)
|
1,462,163 |
| 26 Oct 2021 |
USD |
9.462 |
9.53 |
9.262 |
9.268 |
9.268 |
-0.044 (-0.47%)
|
1,740,148 |
