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 |
25 Oct 2021 |
USD |
9.018 |
9.318 |
8.96 |
9.312 |
9.312 |
+0.326 (+3.63%)
|
1,727,698 |
22 Oct 2021 |
USD |
8.82 |
9.034 |
8.82 |
8.986 |
8.986 |
+0.13 (+1.47%)
|
794,999 |
21 Oct 2021 |
USD |
8.974 |
9.006 |
8.802 |
8.856 |
8.856 |
-0.158 (-1.75%)
|
5,481,546 |
20 Oct 2021 |
USD |
8.952 |
9.02 |
8.868 |
9.014 |
9.014 |
+0.054 (+0.60%)
|
1,639,614 |
19 Oct 2021 |
USD |
8.982 |
8.996 |
8.888 |
8.96 |
8.96 |
+0.032 (+0.36%)
|
2,286,932 |
18 Oct 2021 |
USD |
9.028 |
9.04 |
8.892 |
8.928 |
8.928 |
-0.088 (-0.98%)
|
1,904,503 |
15 Oct 2021 |
USD |
8.952 |
9.07 |
8.896 |
9.016 |
9.016 |
+0.174 (+1.97%)
|
2,517,482 |
14 Oct 2021 |
USD |
8.7 |
9.032 |
8.7 |
8.842 |
8.842 |
+0.146 (+1.68%)
|
2,653,831 |
13 Oct 2021 |
USD |
8.852 |
8.86 |
8.514 |
8.696 |
8.696 |
-0.176 (-1.98%)
|
1,617,805 |
12 Oct 2021 |
USD |
8.836 |
8.898 |
8.768 |
8.872 |
8.872 |
-0.082 (-0.92%)
|
1,081,148 |
11 Oct 2021 |
USD |
8.804 |
8.988 |
8.804 |
8.954 |
8.954 |
+0.178 (+2.03%)
|
2,504,337 |
8 Oct 2021 |
USD |
8.764 |
8.824 |
8.7 |
8.776 |
8.776 |
+0.074 (+0.85%)
|
1,409,844 |
7 Oct 2021 |
USD |
8.826 |
8.826 |
8.422 |
8.702 |
8.702 |
-0.048 (-0.55%)
|
2,136,706 |
6 Oct 2021 |
USD |
9.016 |
9.074 |
8.666 |
8.75 |
8.75 |
-0.206 (-2.30%)
|
2,923,679 |
5 Oct 2021 |
USD |
8.6 |
8.978 |
8.55 |
8.956 |
8.956 |
+0.554 (+6.59%)
|
3,959,509 |
4 Oct 2021 |
USD |
8.422 |
8.502 |
8.232 |
8.402 |
8.402 |
+0.002 (+0.02%)
|
12,950,116 |
1 Oct 2021 |
USD |
8.328 |
8.422 |
8.282 |
8.4 |
8.4 |
-0.05 (-0.59%)
|
2,308,806 |
30 Sep 2021 |
USD |
8.506 |
8.554 |
8.326 |
8.45 |
8.45 |
-0.03 (-0.35%)
|
4,516,034 |
29 Sep 2021 |
USD |
8.384 |
8.5 |
8.33 |
8.48 |
8.48 |
+0.008 (+0.09%)
|
2,817,320 |
28 Sep 2021 |
USD |
8.676 |
8.764 |
8.358 |
8.472 |
8.472 |
-0.162 (-1.88%)
|
5,300,589 |
27 Sep 2021 |
USD |
8.458 |
8.64 |
8.448 |
8.634 |
8.634 |
+0.332 (+4.00%)
|
4,502,780 |
24 Sep 2021 |
USD |
8.17 |
8.302 |
8.038 |
8.302 |
8.302 |
+0.198 (+2.44%)
|
5,466,647 |
23 Sep 2021 |
USD |
8.064 |
8.162 |
7.94 |
8.104 |
8.104 |
+0.08 (+1.00%)
|
4,063,305 |
22 Sep 2021 |
USD |
7.78 |
8.03 |
7.762 |
8.024 |
8.024 |
+0.404 (+5.30%)
|
4,001,701 |
21 Sep 2021 |
USD |
7.63 |
7.72 |
7.566 |
7.62 |
7.62 |
+0.098 (+1.30%)
|
1,492,474 |
20 Sep 2021 |
USD |
7.626 |
7.628 |
7.42 |
7.522 |
7.522 |
-0.228 (-2.94%)
|
1,426,070 |
17 Sep 2021 |
USD |
7.904 |
7.938 |
7.68 |
7.75 |
7.75 |
-0.13 (-1.65%)
|
3,290,583 |
16 Sep 2021 |
USD |
7.778 |
8.02 |
7.742 |
7.88 |
7.88 |
+0.142 (+1.84%)
|
6,428,761 |
15 Sep 2021 |
USD |
7.614 |
8.054 |
7.594 |
7.738 |
7.738 |
+0.104 (+1.36%)
|
10,779,545 |
14 Sep 2021 |
USD |
7.672 |
7.692 |
7.562 |
7.634 |
7.634 |
+0.036 (+0.47%)
|
3,579,844 |